| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2022 | CNY | 41.76 | 42.17 | 41.1 | 41.5 | 41.5 | -0.31 (-0.74%) | 882,216 |
| 31 Dec 2021 | CNY | 41.82 | 42.06 | 41.33 | 41.81 | 41.81 | -0.1 (-0.24%) | 993,578 |
| 30 Dec 2021 | CNY | 40.99 | 42.45 | 40.82 | 41.91 | 41.91 | +0.57 (+1.38%) | 1,027,932 |
| 29 Dec 2021 | CNY | 40.81 | 42.28 | 40.6 | 41.34 | 41.34 | +0.24 (+0.58%) | 1,069,545 |
| 28 Dec 2021 | CNY | 39.82 | 41.35 | 39.72 | 41.1 | 41.1 | +0.99 (+2.47%) | 914,754 |
| 27 Dec 2021 | CNY | 39.77 | 40.27 | 39.01 | 40.11 | 40.11 | +0.2 (+0.50%) | 762,351 |
| 24 Dec 2021 | CNY | 40.99 | 41.5 | 39.58 | 39.91 | 39.91 | -1.08 (-2.63%) | 1,178,988 |
| 23 Dec 2021 | CNY | 40.23 | 41.58 | 40.14 | 40.99 | 40.99 | +0.22 (+0.54%) | 1,103,567 |
| 22 Dec 2021 | CNY | 40.7 | 41.16 | 40.3 | 40.77 | 40.77 | +0.06 (+0.15%) | 810,204 |
| 21 Dec 2021 | CNY | 39.91 | 40.81 | 39.87 | 40.71 | 40.71 | +0.67 (+1.67%) | 717,629 |
| 20 Dec 2021 | CNY | 40.86 | 40.93 | 39.92 | 40.04 | 40.04 | -0.93 (-2.27%) | 1,190,499 |
| 17 Dec 2021 | CNY | 42.4 | 42.45 | 40.71 | 40.97 | 40.97 | -1.73 (-4.05%) | 1,788,613 |
| 16 Dec 2021 | CNY | 42.29 | 43.47 | 42.27 | 42.7 | 42.7 | +0.66 (+1.57%) | 1,190,149 |
| 15 Dec 2021 | CNY | 42.98 | 43.2 | 42 | 42.04 | 42.04 | -0.96 (-2.23%) | 1,411,327 |
| 14 Dec 2021 | CNY | 43.2 | 43.2 | 42.55 | 43 | 43 | -0.4 (-0.92%) | 1,081,238 |
| 13 Dec 2021 | CNY | 42.43 | 43.94 | 42.43 | 43.4 | 43.4 | +1.33 (+3.16%) | 2,065,672 |
| 10 Dec 2021 | CNY | 41.5 | 42.28 | 41.36 | 42.07 | 42.07 | +0.41 (+0.98%) | 967,521 |
| 9 Dec 2021 | CNY | 41.23 | 41.95 | 41.23 | 41.66 | 41.66 | +0.1 (+0.24%) | 817,735 |
| 8 Dec 2021 | CNY | 41.16 | 41.67 | 40.85 | 41.56 | 41.56 | +0.56 (+1.37%) | 840,740 |
| 7 Dec 2021 | CNY | 42.15 | 42.35 | 40.58 | 41 | 41 | -0.9 (-2.15%) | 1,439,112 |
| 6 Dec 2021 | CNY | 43.66 | 43.81 | 41.61 | 41.9 | 41.9 | -2.18 (-4.95%) | 1,883,818 |
| 3 Dec 2021 | CNY | 44.01 | 44.77 | 44.01 | 44.08 | 44.08 | -0.32 (-0.72%) | 1,063,636 |
| 2 Dec 2021 | CNY | 45.42 | 45.76 | 44.18 | 44.4 | 44.4 | -1.33 (-2.91%) | 1,817,589 |
| 1 Dec 2021 | CNY | 45.17 | 45.88 | 44.91 | 45.73 | 45.73 | +0.57 (+1.26%) | 1,652,400 |
| 30 Nov 2021 | CNY | 46.02 | 46.95 | 45.08 | 45.16 | 45.16 | -0.38 (-0.83%) | 1,942,655 |
| 29 Nov 2021 | CNY | 45.02 | 46.44 | 45.01 | 45.54 | 45.54 | -0.45 (-0.98%) | 1,659,183 |
| 26 Nov 2021 | CNY | 45.75 | 46.86 | 45.68 | 45.99 | 45.99 | -0.17 (-0.37%) | 2,014,753 |
| 25 Nov 2021 | CNY | 46.8 | 47.55 | 46.03 | 46.16 | 46.16 | -0.82 (-1.75%) | 2,533,727 |
| 24 Nov 2021 | CNY | 46.1 | 47.75 | 46.06 | 46.98 | 46.98 | +0.47 (+1.01%) | 3,345,210 |
| 23 Nov 2021 | CNY | 47.35 | 49.4 | 46.2 | 46.51 | 46.51 | -0.11 (-0.24%) | 5,399,779 |
