| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 33.5333 | 40.1133 | 33.1533 | 40.1133 | 40.1133 | +6.687 (+20.00%) | 9,530,700 |
| 6 Jan 2022 | CNY | 33.3933 | 33.7733 | 32.9867 | 33.4267 | 33.4267 | +0.033 (+0.10%) | 757,569 |
| 5 Jan 2022 | CNY | 33.8133 | 34.16 | 33.1 | 33.3933 | 33.3933 | -0.38 (-1.13%) | 935,709 |
| 4 Jan 2022 | CNY | 33.5333 | 33.8867 | 33.1267 | 33.7733 | 33.7733 | +0.493 (+1.48%) | 855,450 |
| 31 Dec 2021 | CNY | 33.5933 | 33.5933 | 33.02 | 33.28 | 33.28 | +0.08 (+0.24%) | 586,933 |
| 30 Dec 2021 | CNY | 33.2933 | 33.6667 | 33.0733 | 33.2 | 33.2 | -0.1 (-0.30%) | 670,650 |
| 29 Dec 2021 | CNY | 33.6267 | 33.9667 | 33.0667 | 33.3 | 33.3 | -0.353 (-1.05%) | 665,266 |
| 28 Dec 2021 | CNY | 33.2733 | 33.8067 | 33.1533 | 33.6533 | 33.6533 | +0.38 (+1.14%) | 725,256 |
| 27 Dec 2021 | CNY | 33.0667 | 33.44 | 32.78 | 33.2733 | 33.2733 | +0.14 (+0.42%) | 768,982 |
| 24 Dec 2021 | CNY | 35.2 | 35.3333 | 32.6667 | 33.1333 | 33.1333 | -2.147 (-6.08%) | 1,920,450 |
| 23 Dec 2021 | CNY | 34.9 | 35.5867 | 34.6133 | 35.28 | 35.28 | +0.633 (+1.83%) | 1,432,824 |
| 22 Dec 2021 | CNY | 34.8667 | 35.2333 | 34.6 | 34.6467 | 34.6467 | +0.013 (+0.04%) | 839,560 |
| 21 Dec 2021 | CNY | 34.2733 | 34.7933 | 33.9867 | 34.6333 | 34.6333 | +0.66 (+1.94%) | 852,241 |
| 20 Dec 2021 | CNY | 34.3533 | 34.6667 | 33.9333 | 33.9733 | 33.9733 | -0.48 (-1.39%) | 888,961 |
| 17 Dec 2021 | CNY | 35.3333 | 35.6867 | 34.4533 | 34.4533 | 34.4533 | -1.413 (-3.94%) | 1,734,037 |
| 16 Dec 2021 | CNY | 35.44 | 36.2133 | 34.9733 | 35.8667 | 35.8667 | +0.667 (+1.89%) | 1,879,455 |
| 15 Dec 2021 | CNY | 35.64 | 35.64 | 35.0667 | 35.2 | 35.2 | -0.467 (-1.31%) | 1,177,920 |
| 14 Dec 2021 | CNY | 34.84 | 35.7333 | 34.4667 | 35.6667 | 35.6667 | +0.76 (+2.18%) | 1,766,397 |
| 13 Dec 2021 | CNY | 35.3667 | 35.4267 | 34.7933 | 34.9067 | 34.9067 | -0.593 (-1.67%) | 1,351,350 |
| 10 Dec 2021 | CNY | 35.3333 | 35.6867 | 34.6667 | 35.5 | 35.5 | +0.127 (+0.36%) | 1,427,466 |
| 9 Dec 2021 | CNY | 34.34 | 36.22 | 34.2867 | 35.3733 | 35.3733 | +0.793 (+2.29%) | 2,390,325 |
| 8 Dec 2021 | CNY | 33.8933 | 34.8 | 33.8933 | 34.58 | 34.58 | +0.773 (+2.29%) | 1,741,650 |
| 7 Dec 2021 | CNY | 34.4067 | 34.86 | 33.5667 | 33.8067 | 33.8067 | -0.54 (-1.57%) | 1,440,942 |
| 6 Dec 2021 | CNY | 35.7267 | 36 | 34.2533 | 34.3467 | 34.3467 | -1.573 (-4.38%) | 2,509,362 |
| 3 Dec 2021 | CNY | 35.92 | 37.2 | 35.8667 | 35.92 | 35.92 | -0.4 (-1.10%) | 1,853,142 |
| 2 Dec 2021 | CNY | 37.8533 | 38.66 | 36.0333 | 36.32 | 36.32 | -1.12 (-2.99%) | 2,744,250 |
| 1 Dec 2021 | CNY | 37.06 | 37.7067 | 36.82 | 37.44 | 37.44 | +0.627 (+1.70%) | 2,009,956 |
| 30 Nov 2021 | CNY | 38.02 | 38.5133 | 36.4667 | 36.8133 | 36.8133 | -1.153 (-3.04%) | 3,397,395 |
| 29 Nov 2021 | CNY | 37.3333 | 38.5667 | 37.0067 | 37.9667 | 37.9667 | -0.38 (-0.99%) | 2,572,998 |
| 26 Nov 2021 | CNY | 39.6 | 39.96 | 37.9733 | 38.3467 | 38.3467 | -1.793 (-4.47%) | 4,298,878 |
