| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 42.6389 | 42.7556 | 41.8889 | 41.9444 | 41.9444 | -0.695 (-1.63%) | 2,121,991 |
| 29 Dec 2021 | CNY | 43.2056 | 43.5445 | 42.5 | 42.6389 | 42.6389 | -0.633 (-1.46%) | 1,481,475 |
| 28 Dec 2021 | CNY | 42.9444 | 43.7611 | 42.7 | 43.2722 | 43.2722 | +0.355 (+0.83%) | 1,047,722 |
| 27 Dec 2021 | CNY | 42.7556 | 43.2333 | 42.5056 | 42.9167 | 42.9167 | +0.178 (+0.42%) | 928,582 |
| 24 Dec 2021 | CNY | 43.1444 | 43.5889 | 42.6556 | 42.7389 | 42.7389 | -0.622 (-1.43%) | 1,171,881 |
| 23 Dec 2021 | CNY | 43.3222 | 43.6889 | 42.9 | 43.3611 | 43.3611 | -0.195 (-0.45%) | 1,021,174 |
| 22 Dec 2021 | CNY | 42.9778 | 44.3611 | 42.9556 | 43.5556 | 43.5556 | +0.6 (+1.40%) | 1,607,927 |
| 21 Dec 2021 | CNY | 42.7833 | 43.2111 | 42.1111 | 42.9556 | 42.9556 | +0.139 (+0.32%) | 1,522,467 |
| 20 Dec 2021 | CNY | 43.8889 | 44.1722 | 42.7889 | 42.8167 | 42.8167 | -1.4 (-3.17%) | 2,069,460 |
| 17 Dec 2021 | CNY | 45.8333 | 45.8333 | 43.6889 | 44.2167 | 44.2167 | -1.122 (-2.48%) | 2,019,938 |
| 16 Dec 2021 | CNY | 45.5167 | 46.2945 | 44.7278 | 45.3389 | 45.3389 | -0.367 (-0.80%) | 2,876,778 |
| 15 Dec 2021 | CNY | 45.7722 | 46.5222 | 45.45 | 45.7056 | 45.7056 | -0.239 (-0.52%) | 2,667,504 |
| 14 Dec 2021 | CNY | 45.5445 | 46.1667 | 45.2778 | 45.9444 | 45.9444 | +0.344 (+0.76%) | 2,148,849 |
| 13 Dec 2021 | CNY | 44.1667 | 46.0556 | 43.9722 | 45.6 | 45.6 | +1.628 (+3.70%) | 3,850,576 |
| 10 Dec 2021 | CNY | 44.4444 | 44.4444 | 43.0556 | 43.9722 | 43.9722 | -0.15 (-0.34%) | 2,523,600 |
| 9 Dec 2021 | CNY | 43.8056 | 44.8889 | 43.6333 | 44.1222 | 44.1222 | +0.411 (+0.94%) | 2,795,169 |
| 8 Dec 2021 | CNY | 42.9444 | 43.7778 | 42.5111 | 43.7111 | 43.7111 | +1.1 (+2.58%) | 2,297,161 |
| 7 Dec 2021 | CNY | 43.4945 | 43.9945 | 42.2222 | 42.6111 | 42.6111 | -0.917 (-2.11%) | 3,001,213 |
| 6 Dec 2021 | CNY | 44.0333 | 44.4333 | 43.4 | 43.5278 | 43.5278 | -0.755 (-1.71%) | 2,032,430 |
| 3 Dec 2021 | CNY | 44.3278 | 45.2222 | 43.5833 | 44.2833 | 44.2833 | -0.306 (-0.69%) | 2,771,847 |
| 2 Dec 2021 | CNY | 46.1722 | 46.2833 | 44.4889 | 44.5889 | 44.5889 | -1.694 (-3.66%) | 3,071,656 |
| 1 Dec 2021 | CNY | 46.6889 | 47.5 | 46.0056 | 46.2833 | 46.2833 | -0.606 (-1.29%) | 2,934,964 |
| 30 Nov 2021 | CNY | 47.8333 | 47.9444 | 46.4056 | 46.8889 | 46.8889 | -0.822 (-1.72%) | 3,405,447 |
| 29 Nov 2021 | CNY | 47.5 | 48.8833 | 46.8389 | 47.7111 | 47.7111 | +0.539 (+1.14%) | 5,702,000 |
| 26 Nov 2021 | CNY | 44.4111 | 47.5556 | 44.3278 | 47.1722 | 47.1722 | +2.894 (+6.54%) | 6,761,340 |
| 25 Nov 2021 | CNY | 44.3889 | 44.6278 | 43.3944 | 44.2778 | 44.2778 | +0.628 (+1.44%) | 1,634,868 |
| 24 Nov 2021 | CNY | 44.0611 | 44.0611 | 43.1611 | 43.65 | 43.65 | -0.156 (-0.36%) | 1,706,787 |
| 23 Nov 2021 | CNY | 44.7722 | 45 | 43.7722 | 43.8056 | 43.8056 | -0.706 (-1.58%) | 2,110,473 |
| 22 Nov 2021 | CNY | 44.3389 | 44.8333 | 44.0944 | 44.5111 | 44.5111 | 0.0 (0.0%) | 1,782,252 |
| 19 Nov 2021 | CNY | 44.9945 | 45.2778 | 44.1667 | 44.5111 | 44.5111 | -0.572 (-1.27%) | 2,179,953 |
