| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 42.65 | 45.89 | 42.36 | 45.05 | 45.05 | +2.4 (+5.63%) | 2,962,518 |
| 7 Jan 2022 | CNY | 43.99 | 43.99 | 42.5 | 42.65 | 42.65 | -1 (-2.29%) | 1,398,581 |
| 6 Jan 2022 | CNY | 42.55 | 43.93 | 42.42 | 43.65 | 43.65 | +0.67 (+1.56%) | 1,345,234 |
| 5 Jan 2022 | CNY | 43.99 | 44.81 | 42.4 | 42.98 | 42.98 | -1.59 (-3.57%) | 2,075,215 |
| 4 Jan 2022 | CNY | 44.65 | 44.99 | 43.4 | 44.57 | 44.57 | -0.19 (-0.42%) | 1,896,181 |
| 31 Dec 2021 | CNY | 44.51 | 44.9 | 44.25 | 44.76 | 44.76 | +0.29 (+0.65%) | 1,187,838 |
| 30 Dec 2021 | CNY | 45.06 | 45.3 | 43.68 | 44.47 | 44.47 | -0.33 (-0.74%) | 2,113,567 |
| 29 Dec 2021 | CNY | 44.86 | 45.22 | 44.55 | 44.8 | 44.8 | -0.02 (-0.04%) | 1,717,836 |
| 28 Dec 2021 | CNY | 44.77 | 45.48 | 44.25 | 44.82 | 44.82 | +0.22 (+0.49%) | 2,168,550 |
| 27 Dec 2021 | CNY | 42.15 | 45.2 | 42.12 | 44.6 | 44.6 | +2.45 (+5.81%) | 2,256,122 |
| 24 Dec 2021 | CNY | 43.53 | 43.53 | 42.1 | 42.15 | 42.15 | -1.06 (-2.45%) | 721,950 |
| 23 Dec 2021 | CNY | 42.77 | 43.3 | 42.55 | 43.21 | 43.21 | +0.44 (+1.03%) | 1,221,575 |
| 22 Dec 2021 | CNY | 41.24 | 43.16 | 41.1 | 42.77 | 42.77 | +1.75 (+4.27%) | 1,468,228 |
| 21 Dec 2021 | CNY | 40.74 | 41.02 | 40.36 | 41.02 | 41.02 | +0.45 (+1.11%) | 907,326 |
| 20 Dec 2021 | CNY | 40.65 | 41.14 | 40.07 | 40.57 | 40.57 | -0.08 (-0.20%) | 1,000,069 |
| 17 Dec 2021 | CNY | 42.47 | 42.58 | 40.56 | 40.65 | 40.65 | -1.81 (-4.26%) | 1,572,192 |
| 16 Dec 2021 | CNY | 42.09 | 42.57 | 41.71 | 42.46 | 42.46 | +0.37 (+0.88%) | 911,400 |
| 15 Dec 2021 | CNY | 41.88 | 42.59 | 41.41 | 42.09 | 42.09 | +0.33 (+0.79%) | 1,134,900 |
| 14 Dec 2021 | CNY | 41.88 | 42.25 | 41.32 | 41.76 | 41.76 | +0.01 (+0.02%) | 915,100 |
| 13 Dec 2021 | CNY | 42.47 | 42.79 | 41.63 | 41.75 | 41.75 | -0.7 (-1.65%) | 1,143,750 |
| 10 Dec 2021 | CNY | 42.17 | 42.51 | 41.67 | 42.45 | 42.45 | +0.47 (+1.12%) | 978,159 |
| 9 Dec 2021 | CNY | 42.66 | 42.73 | 41.85 | 41.98 | 41.98 | -0.29 (-0.69%) | 1,070,166 |
| 8 Dec 2021 | CNY | 42.15 | 42.4 | 41.42 | 42.27 | 42.27 | +0.74 (+1.78%) | 1,010,544 |
| 7 Dec 2021 | CNY | 42.66 | 42.98 | 41.12 | 41.53 | 41.53 | -0.79 (-1.87%) | 1,443,733 |
| 6 Dec 2021 | CNY | 43.57 | 44.05 | 42.27 | 42.32 | 42.32 | -1.33 (-3.05%) | 995,437 |
| 3 Dec 2021 | CNY | 42.25 | 43.69 | 42.25 | 43.65 | 43.65 | +0.47 (+1.09%) | 922,029 |
| 2 Dec 2021 | CNY | 43.96 | 44.21 | 42.93 | 43.18 | 43.18 | -0.77 (-1.75%) | 1,413,000 |
| 1 Dec 2021 | CNY | 43.9 | 44.63 | 43.64 | 43.95 | 43.95 | -0.48 (-1.08%) | 1,180,650 |
| 30 Nov 2021 | CNY | 43.82 | 45.72 | 43.78 | 44.43 | 44.43 | +0.74 (+1.69%) | 2,012,960 |
| 29 Nov 2021 | CNY | 43.46 | 44.2 | 42.82 | 43.69 | 43.69 | +0.23 (+0.53%) | 1,361,941 |
