| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 42.2167 | 45.5833 | 40.0917 | 44.45 | 44.45 | +3.608 (+8.83%) | 2,676,704 |
| 7 Jan 2022 | CNY | 42.15 | 42.9833 | 40.6667 | 40.8417 | 40.8417 | -1.333 (-3.16%) | 1,647,226 |
| 6 Jan 2022 | CNY | 42.45 | 43.15 | 41.8667 | 42.175 | 42.175 | -0.258 (-0.61%) | 1,474,660 |
| 5 Jan 2022 | CNY | 44.4917 | 44.4917 | 41.3583 | 42.4333 | 42.4333 | -2.05 (-4.61%) | 2,253,955 |
| 4 Jan 2022 | CNY | 44.3333 | 45.1833 | 43.775 | 44.4833 | 44.4833 | +0.192 (+0.43%) | 1,514,880 |
| 31 Dec 2021 | CNY | 45.3667 | 45.7167 | 43.4 | 44.2917 | 44.2917 | -0.292 (-0.65%) | 2,043,384 |
| 30 Dec 2021 | CNY | 42.2583 | 45.4583 | 41.55 | 44.5833 | 44.5833 | +2.617 (+6.23%) | 3,777,988 |
| 29 Dec 2021 | CNY | 42.9333 | 42.9333 | 41.0417 | 41.9667 | 41.9667 | -0.95 (-2.21%) | 1,506,884 |
| 28 Dec 2021 | CNY | 41.75 | 43.1417 | 41.75 | 42.9167 | 42.9167 | +1.25 (+3.00%) | 1,699,699 |
| 27 Dec 2021 | CNY | 42.7333 | 42.9167 | 41.3333 | 41.6667 | 41.6667 | -0.917 (-2.15%) | 1,652,979 |
| 24 Dec 2021 | CNY | 43.25 | 43.4167 | 41.6667 | 42.5833 | 42.5833 | -0.25 (-0.58%) | 2,510,065 |
| 23 Dec 2021 | CNY | 41.425 | 43.5667 | 41.3917 | 42.8333 | 42.8333 | +2.167 (+5.33%) | 2,859,553 |
| 22 Dec 2021 | CNY | 40.0417 | 41.35 | 39.6667 | 40.6667 | 40.6667 | +0.625 (+1.56%) | 1,048,488 |
| 21 Dec 2021 | CNY | 40.375 | 40.6667 | 39.5917 | 40.0417 | 40.0417 | -0.092 (-0.23%) | 1,023,324 |
| 20 Dec 2021 | CNY | 40.8333 | 41.3333 | 39.9833 | 40.1333 | 40.1333 | -0.892 (-2.17%) | 1,378,644 |
| 17 Dec 2021 | CNY | 42.4333 | 42.575 | 40.85 | 41.025 | 41.025 | -1.158 (-2.75%) | 1,691,440 |
| 16 Dec 2021 | CNY | 41.8083 | 42.4 | 40.9833 | 42.1833 | 42.1833 | +0.367 (+0.88%) | 2,194,322 |
| 15 Dec 2021 | CNY | 40.3417 | 42.0833 | 40.1917 | 41.8167 | 41.8167 | +0.992 (+2.43%) | 2,664,219 |
| 14 Dec 2021 | CNY | 39.85 | 40.825 | 39.6417 | 40.825 | 40.825 | +0.808 (+2.02%) | 1,346,683 |
| 13 Dec 2021 | CNY | 40.5333 | 40.5583 | 39.3333 | 40.0167 | 40.0167 | -0.275 (-0.68%) | 1,265,580 |
| 10 Dec 2021 | CNY | 39.2083 | 40.7333 | 39.0833 | 40.2917 | 40.2917 | +0.65 (+1.64%) | 2,377,272 |
| 9 Dec 2021 | CNY | 39.9333 | 40.7667 | 39.5833 | 39.6417 | 39.6417 | -1.05 (-2.58%) | 1,800,366 |
| 8 Dec 2021 | CNY | 39.575 | 41.3 | 39.575 | 40.6917 | 40.6917 | +1.275 (+3.23%) | 2,649,628 |
| 7 Dec 2021 | CNY | 40.3583 | 40.7333 | 38.4 | 39.4167 | 39.4167 | -0.492 (-1.23%) | 2,491,610 |
| 6 Dec 2021 | CNY | 41.125 | 41.3083 | 39.8333 | 39.9083 | 39.9083 | -1.258 (-3.06%) | 2,573,302 |
| 3 Dec 2021 | CNY | 41.2833 | 42.1083 | 40.75 | 41.1667 | 41.1667 | -0.225 (-0.54%) | 3,527,070 |
| 2 Dec 2021 | CNY | 43.6583 | 44.1167 | 41.3167 | 41.3917 | 41.3917 | -2.883 (-6.51%) | 5,543,692 |
| 1 Dec 2021 | CNY | 47.5083 | 48.4667 | 43.6667 | 44.275 | 44.275 | -1.883 (-4.08%) | 8,851,717 |
| 30 Nov 2021 | CNY | 38.9083 | 46.1583 | 38.875 | 46.1583 | 46.1583 | +7.692 (+20.00%) | 11,597,804 |
| 29 Nov 2021 | CNY | 37.2167 | 38.75 | 36.9333 | 38.4667 | 38.4667 | +0.867 (+2.31%) | 1,714,750 |
