| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 33.4 | 33.6333 | 31.72 | 32 | 32 | -1.453 (-4.34%) | 9,838,548 |
| 6 Jan 2022 | CNY | 34.8667 | 35.26 | 33 | 33.4533 | 33.4533 | -1.7 (-4.84%) | 11,547,949 |
| 5 Jan 2022 | CNY | 36.1 | 36.6667 | 34.3867 | 35.1533 | 35.1533 | -1.347 (-3.69%) | 5,941,477 |
| 4 Jan 2022 | CNY | 36.7333 | 37.4733 | 35.9733 | 36.5 | 36.5 | +0.167 (+0.46%) | 5,938,324 |
| 31 Dec 2021 | CNY | 36.26 | 36.7533 | 35.6133 | 36.3333 | 36.3333 | -0.033 (-0.09%) | 5,079,582 |
| 30 Dec 2021 | CNY | 35.36 | 36.7933 | 35.36 | 36.3667 | 36.3667 | +0.927 (+2.61%) | 7,116,337 |
| 29 Dec 2021 | CNY | 36 | 36.28 | 34.58 | 35.44 | 35.44 | -0.693 (-1.92%) | 6,834,172 |
| 28 Dec 2021 | CNY | 36.1667 | 36.8533 | 35.92 | 36.1333 | 36.1333 | +0.233 (+0.65%) | 4,877,728 |
| 27 Dec 2021 | CNY | 35.7867 | 36.5333 | 34.8733 | 35.9 | 35.9 | +0.12 (+0.34%) | 4,824,003 |
| 24 Dec 2021 | CNY | 35.9467 | 36.4333 | 35.3333 | 35.78 | 35.78 | -0.08 (-0.22%) | 3,327,598 |
| 23 Dec 2021 | CNY | 35.7 | 36.1333 | 35.5 | 35.86 | 35.86 | +0.14 (+0.39%) | 3,360,267 |
| 22 Dec 2021 | CNY | 35.2133 | 36.9333 | 35.08 | 35.72 | 35.72 | +0.66 (+1.88%) | 7,363,315 |
| 21 Dec 2021 | CNY | 34.5867 | 35.4467 | 34.1667 | 35.06 | 35.06 | +0.907 (+2.65%) | 4,007,239 |
| 20 Dec 2021 | CNY | 35.1067 | 35.6333 | 34.0067 | 34.1533 | 34.1533 | -0.54 (-1.56%) | 4,052,301 |
| 17 Dec 2021 | CNY | 35.6667 | 36.2733 | 34.6667 | 34.6933 | 34.6933 | -0.94 (-2.64%) | 5,735,650 |
| 16 Dec 2021 | CNY | 36.6667 | 37.3867 | 35.4 | 35.6333 | 35.6333 | -1.2 (-3.26%) | 5,422,875 |
| 15 Dec 2021 | CNY | 37.2533 | 38.5667 | 36.4 | 36.8333 | 36.8333 | -0.493 (-1.32%) | 6,578,784 |
| 14 Dec 2021 | CNY | 36.7667 | 37.5 | 36.4667 | 37.3267 | 37.3267 | +0.56 (+1.52%) | 2,826,975 |
| 13 Dec 2021 | CNY | 36.5067 | 37.56 | 36.5067 | 36.7667 | 36.7667 | -0.013 (-0.04%) | 4,602,660 |
| 10 Dec 2021 | CNY | 36.7867 | 37.2533 | 36.38 | 36.78 | 36.78 | -0.32 (-0.86%) | 4,328,868 |
| 9 Dec 2021 | CNY | 37.4133 | 38.3733 | 36.72 | 37.1 | 37.1 | -0.7 (-1.85%) | 5,231,859 |
| 8 Dec 2021 | CNY | 37 | 37.92 | 36.6067 | 37.8 | 37.8 | +1.133 (+3.09%) | 5,272,540 |
| 7 Dec 2021 | CNY | 38.5533 | 38.5533 | 36.16 | 36.6667 | 36.6667 | -1.107 (-2.93%) | 6,553,090 |
| 6 Dec 2021 | CNY | 38.3333 | 38.6333 | 37.1867 | 37.7733 | 37.7733 | -0.513 (-1.34%) | 6,489,376 |
| 3 Dec 2021 | CNY | 39.1333 | 39.1333 | 38.2067 | 38.2867 | 38.2867 | -0.633 (-1.63%) | 5,169,274 |
| 2 Dec 2021 | CNY | 38.58 | 39.4667 | 38.2067 | 38.92 | 38.92 | +0.187 (+0.48%) | 5,627,670 |
| 1 Dec 2021 | CNY | 37.8667 | 39.52 | 37.6733 | 38.7333 | 38.7333 | +0.867 (+2.29%) | 6,269,949 |
| 30 Nov 2021 | CNY | 38.58 | 38.7467 | 37 | 37.8667 | 37.8667 | -0.2 (-0.53%) | 7,848,031 |
| 29 Nov 2021 | CNY | 37.18 | 38.6267 | 37.0333 | 38.0667 | 38.0667 | +0.287 (+0.76%) | 5,335,858 |
| 26 Nov 2021 | CNY | 38.1333 | 38.7133 | 36.7267 | 37.78 | 37.78 | -0.713 (-1.85%) | 11,159,478 |
