| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 39.88 | 40.29 | 39.25 | 39.26 | 39.26 | -0.93 (-2.31%) | 1,889,309 |
| 29 Dec 2021 | CNY | 40.28 | 41.43 | 39.19 | 40.19 | 40.19 | +0.21 (+0.53%) | 2,604,141 |
| 28 Dec 2021 | CNY | 39.5 | 41.8 | 39.05 | 39.98 | 39.98 | +2.19 (+5.80%) | 2,882,723 |
| 27 Dec 2021 | CNY | 37.51 | 38.17 | 37.32 | 37.79 | 37.79 | +0.31 (+0.83%) | 867,529 |
| 24 Dec 2021 | CNY | 39.76 | 40.28 | 37.48 | 37.48 | 37.48 | -2.59 (-6.46%) | 2,075,072 |
| 23 Dec 2021 | CNY | 39.32 | 40.29 | 39.32 | 40.07 | 40.07 | +0.75 (+1.91%) | 1,719,293 |
| 22 Dec 2021 | CNY | 39.63 | 40 | 39.28 | 39.32 | 39.32 | -0.31 (-0.78%) | 1,183,820 |
| 21 Dec 2021 | CNY | 39.93 | 40.27 | 39.1 | 39.63 | 39.63 | +0.01 (+0.03%) | 1,291,789 |
| 20 Dec 2021 | CNY | 42.37 | 42.77 | 39.5 | 39.62 | 39.62 | -3.18 (-7.43%) | 2,834,430 |
| 17 Dec 2021 | CNY | 44.65 | 45.49 | 42.8 | 42.8 | 42.8 | -2.49 (-5.50%) | 2,892,543 |
| 16 Dec 2021 | CNY | 44.1 | 45.29 | 43.46 | 45.29 | 45.29 | +1.23 (+2.79%) | 4,070,204 |
| 15 Dec 2021 | CNY | 42.73 | 44.2 | 42.25 | 44.06 | 44.06 | +1.25 (+2.92%) | 3,983,639 |
| 14 Dec 2021 | CNY | 42.98 | 43.7 | 42.35 | 42.81 | 42.81 | +0.23 (+0.54%) | 2,688,200 |
| 13 Dec 2021 | CNY | 42.06 | 43.16 | 41.82 | 42.58 | 42.58 | +0.25 (+0.59%) | 1,728,035 |
| 10 Dec 2021 | CNY | 41.84 | 42.68 | 41.84 | 42.33 | 42.33 | +0.14 (+0.33%) | 1,400,827 |
| 9 Dec 2021 | CNY | 43.88 | 43.9 | 42.18 | 42.19 | 42.19 | -1.69 (-3.85%) | 2,318,839 |
| 8 Dec 2021 | CNY | 43 | 44.19 | 42.57 | 43.88 | 43.88 | +1 (+2.33%) | 2,111,422 |
| 7 Dec 2021 | CNY | 43.04 | 43.64 | 41.59 | 42.88 | 42.88 | +0.08 (+0.19%) | 1,941,433 |
| 6 Dec 2021 | CNY | 44.03 | 45.15 | 42.43 | 42.8 | 42.8 | -1.08 (-2.46%) | 2,254,382 |
| 3 Dec 2021 | CNY | 43.43 | 44.74 | 43.17 | 43.88 | 43.88 | +0.3 (+0.69%) | 2,454,822 |
| 2 Dec 2021 | CNY | 47.02 | 47.5 | 43.1 | 43.58 | 43.58 | -3.61 (-7.65%) | 4,117,428 |
| 1 Dec 2021 | CNY | 48 | 48.9 | 47.11 | 47.19 | 47.19 | -1.74 (-3.56%) | 3,254,004 |
| 30 Nov 2021 | CNY | 50.38 | 52.5 | 48.26 | 48.93 | 48.93 | -1.43 (-2.84%) | 3,826,682 |
| 29 Nov 2021 | CNY | 50.02 | 52.58 | 49.03 | 50.36 | 50.36 | -1.1 (-2.14%) | 2,746,431 |
| 26 Nov 2021 | CNY | 50.02 | 52.48 | 48.4 | 51.46 | 51.46 | +0.91 (+1.80%) | 3,880,017 |
| 25 Nov 2021 | CNY | 48.81 | 50.9 | 48.8 | 50.55 | 50.55 | +1.29 (+2.62%) | 2,835,853 |
| 24 Nov 2021 | CNY | 51.5 | 51.68 | 49.1 | 49.26 | 49.26 | -2.07 (-4.03%) | 3,245,979 |
| 23 Nov 2021 | CNY | 50.42 | 52.7 | 49.72 | 51.33 | 51.33 | +0.13 (+0.25%) | 3,908,332 |
| 22 Nov 2021 | CNY | 53.91 | 55.11 | 50.88 | 51.2 | 51.2 | -0.92 (-1.77%) | 4,098,662 |
| 19 Nov 2021 | CNY | 50.54 | 53.52 | 50.06 | 52.12 | 52.12 | +1.57 (+3.11%) | 3,767,489 |
