| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2022 | CNY | 39.94 | 39.99 | 39.12 | 39.99 | 39.99 | +0.04 (+0.10%) | 832,864 |
| 31 Dec 2021 | CNY | 39.61 | 40.25 | 39.4 | 39.95 | 39.95 | +0.34 (+0.86%) | 823,714 |
| 30 Dec 2021 | CNY | 39.44 | 40 | 38.92 | 39.61 | 39.61 | +0.33 (+0.84%) | 768,036 |
| 29 Dec 2021 | CNY | 39.15 | 39.58 | 38.61 | 39.28 | 39.28 | +0.13 (+0.33%) | 580,995 |
| 28 Dec 2021 | CNY | 38.33 | 39.85 | 38.29 | 39.15 | 39.15 | +1.09 (+2.86%) | 909,805 |
| 27 Dec 2021 | CNY | 37.8 | 38.38 | 37.33 | 38.06 | 38.06 | +0.52 (+1.39%) | 391,815 |
| 24 Dec 2021 | CNY | 38.9 | 39.4 | 37.5 | 37.54 | 37.54 | -1.48 (-3.79%) | 815,615 |
| 23 Dec 2021 | CNY | 38.99 | 39.15 | 38.75 | 39.02 | 39.02 | -0.77 (-1.94%) | 696,380 |
| 22 Dec 2021 | CNY | 38.95 | 40.38 | 38.85 | 39.79 | 39.79 | +0.76 (+1.95%) | 715,561 |
| 21 Dec 2021 | CNY | 38.63 | 39.33 | 38.46 | 39.03 | 39.03 | +0.4 (+1.04%) | 607,248 |
| 20 Dec 2021 | CNY | 39.61 | 39.94 | 38.57 | 38.63 | 38.63 | -1.27 (-3.18%) | 873,103 |
| 17 Dec 2021 | CNY | 41.4 | 41.75 | 39.89 | 39.9 | 39.9 | -1.9 (-4.55%) | 1,382,652 |
| 16 Dec 2021 | CNY | 40 | 41.87 | 40 | 41.8 | 41.8 | +1.81 (+4.53%) | 1,803,824 |
| 15 Dec 2021 | CNY | 39.93 | 40.36 | 39.4 | 39.99 | 39.99 | +0.22 (+0.55%) | 866,192 |
| 14 Dec 2021 | CNY | 38.5 | 40.16 | 38.5 | 39.77 | 39.77 | +0.86 (+2.21%) | 1,000,838 |
| 13 Dec 2021 | CNY | 38.91 | 39.29 | 38.28 | 38.91 | 38.91 | +0.07 (+0.18%) | 664,090 |
| 10 Dec 2021 | CNY | 38.09 | 39.2 | 38.02 | 38.84 | 38.84 | +0.35 (+0.91%) | 599,866 |
| 9 Dec 2021 | CNY | 38.55 | 38.97 | 38.29 | 38.49 | 38.49 | +0.13 (+0.34%) | 808,526 |
| 8 Dec 2021 | CNY | 37.4 | 39.46 | 37.4 | 38.36 | 38.36 | +1.41 (+3.82%) | 1,327,449 |
| 7 Dec 2021 | CNY | 37.98 | 37.98 | 36.81 | 36.95 | 36.95 | -0.88 (-2.33%) | 850,395 |
| 6 Dec 2021 | CNY | 39.61 | 39.65 | 37.74 | 37.83 | 37.83 | -1.67 (-4.23%) | 1,109,256 |
| 3 Dec 2021 | CNY | 40.21 | 40.49 | 39.43 | 39.5 | 39.5 | -0.97 (-2.40%) | 1,093,205 |
| 2 Dec 2021 | CNY | 42.36 | 42.36 | 40.12 | 40.47 | 40.47 | -1.85 (-4.37%) | 1,455,792 |
| 1 Dec 2021 | CNY | 41.08 | 42.32 | 40.6 | 42.32 | 42.32 | +1.25 (+3.04%) | 1,231,750 |
| 30 Nov 2021 | CNY | 40.7 | 41.95 | 40.21 | 41.07 | 41.07 | +0.26 (+0.64%) | 1,045,989 |
| 29 Nov 2021 | CNY | 40.57 | 41.43 | 40.5 | 40.81 | 40.81 | -0.64 (-1.54%) | 925,700 |
| 26 Nov 2021 | CNY | 41.7 | 42.77 | 41.41 | 41.45 | 41.45 | -0.05 (-0.12%) | 1,147,742 |
| 25 Nov 2021 | CNY | 42.25 | 42.25 | 41.21 | 41.5 | 41.5 | -0.35 (-0.84%) | 1,241,038 |
| 24 Nov 2021 | CNY | 42.63 | 42.66 | 41.52 | 41.85 | 41.85 | -0.31 (-0.74%) | 1,081,975 |
| 23 Nov 2021 | CNY | 42.38 | 43.34 | 41.8 | 42.16 | 42.16 | +0.4 (+0.96%) | 1,433,363 |
