| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 39.9941 | 40.2941 | 39.2353 | 39.6529 | 39.6529 | -0.23 (-0.58%) | 2,849,030 |
| 7 Jan 2022 | CNY | 42.6471 | 42.6471 | 39.8824 | 39.8824 | 39.8824 | -2.059 (-4.91%) | 2,597,260 |
| 6 Jan 2022 | CNY | 39.8059 | 42.1941 | 39.2118 | 41.9412 | 41.9412 | +1.7 (+4.22%) | 3,025,320 |
| 5 Jan 2022 | CNY | 42.8706 | 43.4059 | 39.6529 | 40.2412 | 40.2412 | -2.553 (-5.97%) | 3,815,191 |
| 4 Jan 2022 | CNY | 42.4 | 43.6941 | 41.9529 | 42.7941 | 42.7941 | +0.353 (+0.83%) | 3,361,920 |
| 31 Dec 2021 | CNY | 42.1529 | 42.5765 | 41.7647 | 42.4412 | 42.4412 | +0.182 (+0.43%) | 3,089,410 |
| 30 Dec 2021 | CNY | 42.9353 | 45 | 42.0235 | 42.2588 | 42.2588 | -0.082 (-0.19%) | 3,977,882 |
| 29 Dec 2021 | CNY | 42.3353 | 42.9882 | 41.1765 | 42.3412 | 42.3412 | +0.371 (+0.88%) | 2,135,540 |
| 28 Dec 2021 | CNY | 42.6765 | 43.2294 | 41.7647 | 41.9706 | 41.9706 | -0.182 (-0.43%) | 2,195,182 |
| 27 Dec 2021 | CNY | 40.2882 | 42.4059 | 40.1882 | 42.1529 | 42.1529 | +1.459 (+3.58%) | 3,357,330 |
| 24 Dec 2021 | CNY | 43.7059 | 43.8235 | 40.3412 | 40.6941 | 40.6941 | -3.118 (-7.12%) | 5,549,140 |
| 23 Dec 2021 | CNY | 44.1059 | 44.4706 | 43.4706 | 43.8118 | 43.8118 | -0.741 (-1.66%) | 2,577,880 |
| 22 Dec 2021 | CNY | 43.5882 | 45.2353 | 43.5882 | 44.5529 | 44.5529 | +0.547 (+1.24%) | 2,411,790 |
| 21 Dec 2021 | CNY | 44.4706 | 44.9353 | 43.4765 | 44.0059 | 44.0059 | -0.388 (-0.87%) | 2,373,200 |
| 20 Dec 2021 | CNY | 44.1647 | 45.0529 | 43.1177 | 44.3941 | 44.3941 | +0.235 (+0.53%) | 3,777,078 |
| 17 Dec 2021 | CNY | 46.4 | 46.5824 | 44.0471 | 44.1588 | 44.1588 | -2.429 (-5.21%) | 5,231,750 |
| 16 Dec 2021 | CNY | 49.1294 | 49.2941 | 46.4 | 46.5882 | 46.5882 | -3.147 (-6.33%) | 6,826,180 |
| 15 Dec 2021 | CNY | 47.2 | 50.3471 | 46.4706 | 49.7353 | 49.7353 | +2.529 (+5.36%) | 7,787,130 |
| 14 Dec 2021 | CNY | 47.7 | 48.5765 | 46.4235 | 47.2059 | 47.2059 | +0.147 (+0.31%) | 5,891,979 |
| 13 Dec 2021 | CNY | 46.7529 | 47.8235 | 45.3588 | 47.0588 | 47.0588 | +1.176 (+2.56%) | 4,994,889 |
| 10 Dec 2021 | CNY | 44.0588 | 47.2765 | 43.5412 | 45.8824 | 45.8824 | +1.953 (+4.45%) | 4,682,344 |
| 9 Dec 2021 | CNY | 44.9882 | 45.0353 | 43.7353 | 43.9294 | 43.9294 | -0.665 (-1.49%) | 2,892,040 |
| 8 Dec 2021 | CNY | 43.9824 | 46.8824 | 43.1177 | 44.5941 | 44.5941 | +0.918 (+2.10%) | 5,578,645 |
| 7 Dec 2021 | CNY | 44.7 | 46 | 43.1706 | 43.6765 | 43.6765 | -0.176 (-0.40%) | 6,024,776 |
| 6 Dec 2021 | CNY | 46.3588 | 46.3588 | 43.8235 | 43.8529 | 43.8529 | -2.606 (-5.61%) | 5,018,400 |
| 3 Dec 2021 | CNY | 46.3529 | 47.1294 | 44.1177 | 46.4588 | 46.4588 | +0.018 (+0.04%) | 4,920,310 |
| 2 Dec 2021 | CNY | 45.8824 | 47.9412 | 45.1235 | 46.4412 | 46.4412 | +0.176 (+0.38%) | 5,661,170 |
| 1 Dec 2021 | CNY | 47.2294 | 47.2294 | 45.5882 | 46.2647 | 46.2647 | -0.806 (-1.71%) | 3,840,640 |
| 30 Nov 2021 | CNY | 47.6471 | 48.8235 | 46.6765 | 47.0706 | 47.0706 | -0.435 (-0.92%) | 5,935,398 |
| 29 Nov 2021 | CNY | 47.2412 | 48.4647 | 46.7647 | 47.5059 | 47.5059 | -0.494 (-1.03%) | 6,702,080 |
