| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 35.6375 | 40.625 | 35.6375 | 37.8 | 37.8 | +1.462 (+4.02%) | 2,194,249 |
| 29 Dec 2021 | CNY | 35.75 | 36.6875 | 35.175 | 36.3375 | 36.3375 | +0.588 (+1.64%) | 1,221,280 |
| 28 Dec 2021 | CNY | 37.875 | 37.875 | 35.3625 | 35.75 | 35.75 | -1.438 (-3.87%) | 2,117,600 |
| 27 Dec 2021 | CNY | 37.5938 | 38.625 | 36.2438 | 37.1875 | 37.1875 | -0.619 (-1.64%) | 2,097,760 |
| 24 Dec 2021 | CNY | 38.7563 | 38.7563 | 36.8313 | 37.8063 | 37.8063 | +0.175 (+0.47%) | 1,512,196 |
| 23 Dec 2021 | CNY | 37.4938 | 38.3125 | 37.3125 | 37.6313 | 37.6313 | +0.412 (+1.11%) | 1,372,160 |
| 22 Dec 2021 | CNY | 35.35 | 37.8063 | 35.0688 | 37.2188 | 37.2188 | +1.694 (+4.77%) | 1,874,560 |
| 21 Dec 2021 | CNY | 35.4313 | 36.1188 | 34.65 | 35.525 | 35.525 | +0.144 (+0.41%) | 1,468,320 |
| 20 Dec 2021 | CNY | 34.7188 | 37.1813 | 34.7188 | 35.3813 | 35.3813 | +0.487 (+1.40%) | 2,177,796 |
| 17 Dec 2021 | CNY | 35.475 | 35.6125 | 33.5188 | 34.8938 | 34.8938 | +0.1 (+0.29%) | 2,050,732 |
| 16 Dec 2021 | CNY | 34.0625 | 35.1875 | 33.7688 | 34.7938 | 34.7938 | +0.562 (+1.64%) | 1,967,849 |
| 15 Dec 2021 | CNY | 32.8125 | 35.3 | 32.375 | 34.2313 | 34.2313 | +1.206 (+3.65%) | 2,621,600 |
| 14 Dec 2021 | CNY | 31.5125 | 33.1875 | 31.2 | 33.025 | 33.025 | +1.462 (+4.63%) | 2,552,320 |
| 13 Dec 2021 | CNY | 31.2625 | 31.6938 | 30.475 | 31.5625 | 31.5625 | +0.138 (+0.44%) | 1,147,840 |
| 10 Dec 2021 | CNY | 29.8875 | 32 | 29.5063 | 31.425 | 31.425 | +1.475 (+4.92%) | 2,123,385 |
| 9 Dec 2021 | CNY | 29.75 | 30.3 | 29.6125 | 29.95 | 29.95 | +0.175 (+0.59%) | 733,440 |
| 8 Dec 2021 | CNY | 29.5375 | 30.3 | 29.2563 | 29.775 | 29.775 | +0.362 (+1.23%) | 835,040 |
| 7 Dec 2021 | CNY | 29.6875 | 29.925 | 28.775 | 29.4125 | 29.4125 | +0.069 (+0.23%) | 1,214,400 |
| 6 Dec 2021 | CNY | 30.375 | 30.6625 | 28.8125 | 29.3438 | 29.3438 | -1.062 (-3.49%) | 2,030,720 |
| 3 Dec 2021 | CNY | 30.375 | 31.0125 | 30.025 | 30.4063 | 30.4063 | +0.031 (+0.10%) | 1,194,560 |
| 2 Dec 2021 | CNY | 31.0813 | 31.3375 | 30.1313 | 30.375 | 30.375 | -1.031 (-3.28%) | 1,629,600 |
| 1 Dec 2021 | CNY | 31.8563 | 32.0625 | 30.9438 | 31.4063 | 31.4063 | -0.231 (-0.73%) | 1,840,364 |
| 30 Nov 2021 | CNY | 31.25 | 33.2813 | 30.9375 | 31.6375 | 31.6375 | -0.006 (-0.02%) | 4,260,664 |
| 29 Nov 2021 | CNY | 28.4375 | 32.8438 | 28.25 | 31.6438 | 31.6438 | +2.737 (+9.47%) | 5,158,356 |
| 26 Nov 2021 | CNY | 30.3125 | 30.3125 | 28.6188 | 28.9063 | 28.9063 | -1.288 (-4.26%) | 2,583,832 |
| 25 Nov 2021 | CNY | 29.7875 | 30.8688 | 29.3813 | 30.1938 | 30.1938 | +0.412 (+1.39%) | 2,912,625 |
| 24 Nov 2021 | CNY | 29.0563 | 29.975 | 28.5375 | 29.7813 | 29.7813 | +0.794 (+2.74%) | 2,521,920 |
| 23 Nov 2021 | CNY | 28.8813 | 29.2813 | 28.75 | 28.9875 | 28.9875 | -0.15 (-0.51%) | 1,099,360 |
| 22 Nov 2021 | CNY | 28.9438 | 29.6563 | 28.6625 | 29.1375 | 29.1375 | +0.037 (+0.13%) | 1,464,320 |
| 19 Nov 2021 | CNY | 29.2313 | 29.85 | 28.6125 | 29.1 | 29.1 | -0.244 (-0.83%) | 2,328,800 |
