| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 34.3071 | 35.5357 | 33.2786 | 35.2857 | 35.2857 | +0.421 (+1.21%) | 5,222,490 |
| 7 Jan 2022 | CNY | 34.9 | 35.9786 | 34.3571 | 34.8643 | 34.8643 | -0.05 (-0.14%) | 7,017,934 |
| 6 Jan 2022 | CNY | 36.6357 | 36.6357 | 34.6429 | 34.9143 | 34.9143 | -1.45 (-3.99%) | 6,353,310 |
| 5 Jan 2022 | CNY | 38.2571 | 38.7429 | 36.3214 | 36.3643 | 36.3643 | -2.064 (-5.37%) | 4,725,182 |
| 4 Jan 2022 | CNY | 39.2714 | 39.3071 | 38.0643 | 38.4286 | 38.4286 | -0.414 (-1.07%) | 3,999,247 |
| 31 Dec 2021 | CNY | 38.3857 | 39.4357 | 38.2857 | 38.8429 | 38.8429 | +0.45 (+1.17%) | 3,456,024 |
| 30 Dec 2021 | CNY | 37.7786 | 39.4714 | 37.7714 | 38.3929 | 38.3929 | +0.357 (+0.94%) | 3,643,833 |
| 29 Dec 2021 | CNY | 36.5786 | 38.5643 | 36.4357 | 38.0357 | 38.0357 | +1.321 (+3.60%) | 4,765,385 |
| 28 Dec 2021 | CNY | 35.7143 | 36.8286 | 35.4286 | 36.7143 | 36.7143 | +0.929 (+2.59%) | 2,728,125 |
| 27 Dec 2021 | CNY | 35.35 | 36.4071 | 35.2286 | 35.7857 | 35.7857 | +0.429 (+1.21%) | 2,384,244 |
| 24 Dec 2021 | CNY | 36.7857 | 36.9357 | 34.9214 | 35.3571 | 35.3571 | -1.379 (-3.75%) | 4,414,184 |
| 23 Dec 2021 | CNY | 36.9214 | 37.2571 | 36.4214 | 36.7357 | 36.7357 | -0.843 (-2.24%) | 3,228,167 |
| 22 Dec 2021 | CNY | 37.1571 | 37.9143 | 36.6571 | 37.5786 | 37.5786 | +0.65 (+1.76%) | 1,872,096 |
| 21 Dec 2021 | CNY | 36.6143 | 37.5 | 36.5 | 36.9286 | 36.9286 | +0.236 (+0.64%) | 2,380,782 |
| 20 Dec 2021 | CNY | 37.7857 | 38.2 | 36.6429 | 36.6929 | 36.6929 | -1.314 (-3.46%) | 2,977,195 |
| 17 Dec 2021 | CNY | 39 | 39 | 37.6286 | 38.0071 | 38.0071 | -1.022 (-2.62%) | 2,820,927 |
| 16 Dec 2021 | CNY | 39.25 | 39.5429 | 38.7214 | 39.0286 | 39.0286 | -0.271 (-0.69%) | 1,888,059 |
| 15 Dec 2021 | CNY | 39.3286 | 39.8357 | 38.35 | 39.3 | 39.3 | -0.029 (-0.07%) | 4,388,388 |
| 14 Dec 2021 | CNY | 37.8571 | 40.2571 | 37.5 | 39.3286 | 39.3286 | +1.957 (+5.24%) | 8,211,606 |
| 13 Dec 2021 | CNY | 37.5429 | 37.7429 | 36.2643 | 37.3714 | 37.3714 | -0.172 (-0.46%) | 4,350,983 |
| 10 Dec 2021 | CNY | 37.0357 | 37.85 | 36.8643 | 37.5429 | 37.5429 | +0.1 (+0.27%) | 4,937,161 |
| 9 Dec 2021 | CNY | 38.3357 | 38.5571 | 37 | 37.4429 | 37.4429 | -1.079 (-2.80%) | 5,414,929 |
| 8 Dec 2021 | CNY | 37.6429 | 39.4643 | 37.2571 | 38.5214 | 38.5214 | +1.1 (+2.94%) | 3,954,980 |
| 7 Dec 2021 | CNY | 39.3571 | 39.6 | 36.65 | 37.4214 | 37.4214 | -1.936 (-4.92%) | 6,213,977 |
| 6 Dec 2021 | CNY | 39.2929 | 40.3071 | 38.9857 | 39.3571 | 39.3571 | -0.279 (-0.70%) | 3,802,923 |
| 3 Dec 2021 | CNY | 39.2857 | 40.3571 | 39.2143 | 39.6357 | 39.6357 | +0.421 (+1.07%) | 4,284,123 |
| 2 Dec 2021 | CNY | 41.4286 | 41.6143 | 39.2 | 39.2143 | 39.2143 | -2.429 (-5.83%) | 7,245,096 |
| 1 Dec 2021 | CNY | 43.5714 | 44.2786 | 41.5714 | 41.6429 | 41.6429 | -2.243 (-5.11%) | 6,195,382 |
| 30 Nov 2021 | CNY | 42.9286 | 44.2857 | 42.15 | 43.8857 | 43.8857 | +1.057 (+2.47%) | 7,653,556 |
| 29 Nov 2021 | CNY | 40.2571 | 42.85 | 39.9929 | 42.8286 | 42.8286 | +2.557 (+6.35%) | 11,122,340 |
