| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2021 | CNY | 40.5 | 41.1071 | 40.1429 | 40.9286 | 40.9286 | +0.421 (+1.04%) | 540,680 |
| 24 Dec 2021 | CNY | 41.6286 | 41.9357 | 40.3786 | 40.5071 | 40.5071 | -1.129 (-2.71%) | 1,052,265 |
| 23 Dec 2021 | CNY | 42.0143 | 42.0571 | 41.5071 | 41.6357 | 41.6357 | -1.336 (-3.11%) | 1,303,715 |
| 22 Dec 2021 | CNY | 44.8929 | 45.0071 | 42.8857 | 42.9714 | 42.9714 | -2.629 (-5.76%) | 2,704,606 |
| 21 Dec 2021 | CNY | 40.3714 | 48.4286 | 40.3714 | 45.6 | 45.6 | +5.243 (+12.99%) | 3,956,905 |
| 20 Dec 2021 | CNY | 40.6 | 41.2571 | 40.3571 | 40.3571 | 40.3571 | -0.429 (-1.05%) | 377,678 |
| 17 Dec 2021 | CNY | 41.6857 | 41.9 | 40.5 | 40.7857 | 40.7857 | -0.764 (-1.84%) | 557,284 |
| 16 Dec 2021 | CNY | 40.6929 | 41.5714 | 40.4286 | 41.55 | 41.55 | +0.857 (+2.11%) | 483,280 |
| 15 Dec 2021 | CNY | 40.5214 | 41.1 | 40.4 | 40.6929 | 40.6929 | +0.086 (+0.21%) | 409,211 |
| 14 Dec 2021 | CNY | 40 | 40.6429 | 39.6214 | 40.6071 | 40.6071 | +0.464 (+1.16%) | 464,791 |
| 13 Dec 2021 | CNY | 39.5929 | 40.2286 | 39.3286 | 40.1429 | 40.1429 | +0.564 (+1.43%) | 471,198 |
| 10 Dec 2021 | CNY | 40.1929 | 40.1929 | 39.2643 | 39.5786 | 39.5786 | +0.007 (+0.02%) | 407,400 |
| 9 Dec 2021 | CNY | 39 | 40.1786 | 39 | 39.5714 | 39.5714 | +0.543 (+1.39%) | 440,594 |
| 8 Dec 2021 | CNY | 38.8286 | 39.5429 | 38.7786 | 39.0286 | 39.0286 | +0.25 (+0.64%) | 382,760 |
| 7 Dec 2021 | CNY | 39.2143 | 39.2857 | 38.5714 | 38.7786 | 38.7786 | -0.171 (-0.44%) | 334,040 |
| 6 Dec 2021 | CNY | 41.8714 | 41.8714 | 38.8143 | 38.95 | 38.95 | -2.521 (-6.08%) | 992,180 |
| 3 Dec 2021 | CNY | 42.2357 | 42.65 | 41.4286 | 41.4714 | 41.4714 | -0.757 (-1.79%) | 558,880 |
| 2 Dec 2021 | CNY | 42.8571 | 43.5429 | 42.1857 | 42.2286 | 42.2286 | -0.486 (-1.14%) | 944,762 |
| 1 Dec 2021 | CNY | 41.4214 | 43.9071 | 41.3714 | 42.7143 | 42.7143 | +1.486 (+3.60%) | 1,153,307 |
| 30 Nov 2021 | CNY | 41.7857 | 42.1071 | 40.9429 | 41.2286 | 41.2286 | +0.407 (+1.00%) | 796,570 |
| 29 Nov 2021 | CNY | 40.8714 | 41.5929 | 40.4786 | 40.8214 | 40.8214 | -0.607 (-1.47%) | 545,160 |
| 26 Nov 2021 | CNY | 42.4214 | 42.4214 | 41.1214 | 41.4286 | 41.4286 | -1.036 (-2.44%) | 550,060 |
| 25 Nov 2021 | CNY | 41.4071 | 43.0571 | 41.3929 | 42.4643 | 42.4643 | +1.057 (+2.55%) | 850,409 |
| 24 Nov 2021 | CNY | 41.0357 | 41.6857 | 40.5929 | 41.4071 | 41.4071 | +0.393 (+0.96%) | 424,620 |
| 23 Nov 2021 | CNY | 41.0571 | 41.2429 | 40.4286 | 41.0143 | 41.0143 | +0.136 (+0.33%) | 310,870 |
| 22 Nov 2021 | CNY | 41.7857 | 41.9286 | 40.7143 | 40.8786 | 40.8786 | -0.6 (-1.45%) | 396,970 |
| 19 Nov 2021 | CNY | 39.9786 | 42.0929 | 39.8 | 41.4786 | 41.4786 | +1.764 (+4.44%) | 724,347 |
| 18 Nov 2021 | CNY | 40.7143 | 41.4143 | 39.7143 | 39.7143 | 39.7143 | -1.179 (-2.88%) | 415,240 |
| 17 Nov 2021 | CNY | 40.5643 | 41.2071 | 40.4429 | 40.8929 | 40.8929 | +0.536 (+1.33%) | 285,180 |
| 16 Nov 2021 | CNY | 41.4214 | 41.4214 | 40.2643 | 40.3571 | 40.3571 | -0.643 (-1.57%) | 385,617 |
