| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2022 | CNY | 35.3546 | 35.8818 | 33.8636 | 34.1818 | 34.1818 | -1.318 (-3.71%) | 3,765,416 |
| 10 Jan 2022 | CNY | 35.1909 | 35.6727 | 34.0909 | 35.5 | 35.5 | -0.764 (-2.11%) | 3,672,205 |
| 7 Jan 2022 | CNY | 38.2727 | 39.0727 | 36.1182 | 36.2636 | 36.2636 | -1.909 (-5.00%) | 5,245,837 |
| 6 Jan 2022 | CNY | 38.5091 | 39.4091 | 38.0909 | 38.1727 | 38.1727 | -0.773 (-1.98%) | 4,779,795 |
| 5 Jan 2022 | CNY | 38.3546 | 39.0455 | 37.8727 | 38.9455 | 38.9455 | +0.682 (+1.78%) | 5,844,388 |
| 4 Jan 2022 | CNY | 37 | 38.6273 | 36.8182 | 38.2636 | 38.2636 | +1.236 (+3.34%) | 4,388,470 |
| 31 Dec 2021 | CNY | 37.4455 | 37.9909 | 36.8182 | 37.0273 | 37.0273 | -0.191 (-0.51%) | 3,087,889 |
| 30 Dec 2021 | CNY | 36.7091 | 37.7091 | 36.5909 | 37.2182 | 37.2182 | +0.355 (+0.96%) | 2,887,749 |
| 29 Dec 2021 | CNY | 37.2818 | 37.4545 | 36.5636 | 36.8636 | 36.8636 | -0.973 (-2.57%) | 3,265,832 |
| 28 Dec 2021 | CNY | 36.9364 | 38.4545 | 36.9364 | 37.8364 | 37.8364 | +0.936 (+2.54%) | 3,956,522 |
| 27 Dec 2021 | CNY | 38.1818 | 38.3636 | 36.5455 | 36.9 | 36.9 | -0.655 (-1.74%) | 3,454,011 |
| 24 Dec 2021 | CNY | 39.2636 | 39.5455 | 37.5546 | 37.5546 | 37.5546 | -1.491 (-3.82%) | 4,561,982 |
| 23 Dec 2021 | CNY | 38.9091 | 40.2545 | 38.5909 | 39.0455 | 39.0455 | +0.245 (+0.63%) | 7,039,684 |
| 22 Dec 2021 | CNY | 36.9091 | 40.9091 | 36.4545 | 38.8 | 38.8 | +2.155 (+5.88%) | 7,075,002 |
| 21 Dec 2021 | CNY | 36.3182 | 36.8 | 36.2273 | 36.6455 | 36.6455 | +0.318 (+0.88%) | 2,638,138 |
| 20 Dec 2021 | CNY | 37.1727 | 37.7545 | 36.1 | 36.3273 | 36.3273 | -1.591 (-4.20%) | 4,986,410 |
| 17 Dec 2021 | CNY | 39.0727 | 40.8455 | 37.9182 | 37.9182 | 37.9182 | -1.855 (-4.66%) | 8,463,310 |
| 16 Dec 2021 | CNY | 38.7455 | 40.1818 | 37.8182 | 39.7727 | 39.7727 | +1.355 (+3.53%) | 9,304,186 |
| 15 Dec 2021 | CNY | 37.2636 | 38.6364 | 36.9273 | 38.4182 | 38.4182 | +1.355 (+3.65%) | 6,024,008 |
| 14 Dec 2021 | CNY | 36.6364 | 37.0909 | 36.3636 | 37.0636 | 37.0636 | +0.345 (+0.94%) | 3,639,440 |
| 13 Dec 2021 | CNY | 36.3636 | 36.8455 | 35.9 | 36.7182 | 36.7182 | +0.564 (+1.56%) | 3,158,868 |
| 10 Dec 2021 | CNY | 35.8182 | 36.7182 | 35.5455 | 36.1545 | 36.1545 | +0.336 (+0.94%) | 3,378,464 |
| 9 Dec 2021 | CNY | 36.1909 | 36.8182 | 35.8182 | 35.8182 | 35.8182 | -0.836 (-2.28%) | 3,716,267 |
| 8 Dec 2021 | CNY | 35.8 | 37.2273 | 35.1818 | 36.6545 | 36.6545 | +0.791 (+2.21%) | 4,307,112 |
| 7 Dec 2021 | CNY | 35.5455 | 36.1545 | 35 | 35.8636 | 35.8636 | +0.5 (+1.41%) | 4,016,112 |
| 6 Dec 2021 | CNY | 37.4 | 37.6727 | 35 | 35.3636 | 35.3636 | -2.6 (-6.85%) | 7,727,941 |
| 3 Dec 2021 | CNY | 39.2545 | 39.5909 | 37.7455 | 37.9636 | 37.9636 | -1.018 (-2.61%) | 7,523,716 |
| 2 Dec 2021 | CNY | 41.6909 | 44.7273 | 38.8 | 38.9818 | 38.9818 | -2.5 (-6.03%) | 13,692,630 |
| 1 Dec 2021 | CNY | 39.7091 | 41.5091 | 39.2727 | 41.4818 | 41.4818 | +1.518 (+3.80%) | 10,336,060 |
| 30 Nov 2021 | CNY | 39.3636 | 41.5273 | 39.0546 | 39.9636 | 39.9636 | +0.873 (+2.23%) | 9,362,874 |
