| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2022 | CNY | 32.81 | 34.47 | 32.6 | 34.15 | 34.15 | +1.3 (+3.96%) | 1,223,275 |
| 31 Dec 2021 | CNY | 32.61 | 33.11 | 32.2 | 32.85 | 32.85 | +0.26 (+0.80%) | 604,057 |
| 30 Dec 2021 | CNY | 32.42 | 32.88 | 32.24 | 32.59 | 32.59 | +0.2 (+0.62%) | 477,250 |
| 29 Dec 2021 | CNY | 32.7 | 32.9 | 31.83 | 32.39 | 32.39 | -0.24 (-0.74%) | 694,100 |
| 28 Dec 2021 | CNY | 32.53 | 32.76 | 32.3 | 32.63 | 32.63 | +0.13 (+0.40%) | 390,165 |
| 27 Dec 2021 | CNY | 32.06 | 32.78 | 32.02 | 32.5 | 32.5 | +0.03 (+0.09%) | 474,450 |
| 24 Dec 2021 | CNY | 34.1 | 34.1 | 32.47 | 32.47 | 32.47 | -1.12 (-3.33%) | 1,113,737 |
| 23 Dec 2021 | CNY | 34.28 | 34.34 | 33.5 | 33.59 | 33.59 | -0.91 (-2.64%) | 1,208,998 |
| 22 Dec 2021 | CNY | 35.01 | 36.26 | 34.48 | 34.5 | 34.5 | -0.73 (-2.07%) | 1,765,862 |
| 21 Dec 2021 | CNY | 33.94 | 35.4 | 33.8 | 35.23 | 35.23 | +1.6 (+4.76%) | 2,097,256 |
| 20 Dec 2021 | CNY | 34.2 | 34.79 | 33.47 | 33.63 | 33.63 | -0.34 (-1.00%) | 812,716 |
| 17 Dec 2021 | CNY | 34.66 | 34.66 | 33.76 | 33.97 | 33.97 | -0.75 (-2.16%) | 922,150 |
| 16 Dec 2021 | CNY | 33.95 | 34.93 | 33.71 | 34.72 | 34.72 | +0.77 (+2.27%) | 1,287,576 |
| 15 Dec 2021 | CNY | 33.49 | 34.35 | 33.41 | 33.95 | 33.95 | +0.42 (+1.25%) | 859,829 |
| 14 Dec 2021 | CNY | 33.09 | 33.84 | 32.69 | 33.53 | 33.53 | +0.41 (+1.24%) | 663,961 |
| 13 Dec 2021 | CNY | 32.66 | 33.33 | 32.6 | 33.12 | 33.12 | +0.15 (+0.45%) | 484,643 |
| 10 Dec 2021 | CNY | 32.89 | 33.38 | 32.8 | 32.97 | 32.97 | +0.18 (+0.55%) | 477,518 |
| 9 Dec 2021 | CNY | 32.42 | 33.19 | 32.4 | 32.79 | 32.79 | +0.37 (+1.14%) | 426,620 |
| 8 Dec 2021 | CNY | 32.35 | 32.8 | 31.95 | 32.42 | 32.42 | +0.1 (+0.31%) | 266,868 |
| 7 Dec 2021 | CNY | 32.57 | 32.57 | 31.75 | 32.32 | 32.32 | +0.1 (+0.31%) | 378,152 |
| 6 Dec 2021 | CNY | 33.4 | 33.4 | 32.21 | 32.22 | 32.22 | -1.13 (-3.39%) | 704,662 |
| 3 Dec 2021 | CNY | 33.74 | 34.15 | 33.1 | 33.35 | 33.35 | -0.46 (-1.36%) | 748,950 |
| 2 Dec 2021 | CNY | 34.93 | 34.97 | 33.8 | 33.81 | 33.81 | -1.12 (-3.21%) | 785,500 |
| 1 Dec 2021 | CNY | 33.9 | 34.97 | 33.77 | 34.93 | 34.93 | +0.72 (+2.10%) | 804,408 |
| 30 Nov 2021 | CNY | 34.16 | 34.68 | 33.91 | 34.21 | 34.21 | +0.05 (+0.15%) | 761,130 |
| 29 Nov 2021 | CNY | 34.4 | 34.86 | 34.1 | 34.16 | 34.16 | -1.18 (-3.34%) | 1,154,112 |
| 26 Nov 2021 | CNY | 35.44 | 35.84 | 34.7 | 35.34 | 35.34 | -0.02 (-0.06%) | 1,188,735 |
| 25 Nov 2021 | CNY | 33.99 | 36.49 | 33.88 | 35.36 | 35.36 | +1.33 (+3.91%) | 2,653,964 |
| 24 Nov 2021 | CNY | 33.3 | 34.17 | 32.81 | 34.03 | 34.03 | +0.75 (+2.25%) | 1,117,168 |
| 23 Nov 2021 | CNY | 33.29 | 33.52 | 33 | 33.28 | 33.28 | -0.01 (-0.03%) | 428,448 |
