| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2022 | CNY | 36 | 36.64 | 35.7 | 36.45 | 36.45 | +0.52 (+1.45%) | 831,603 |
| 5 Jan 2022 | CNY | 36.5 | 36.5 | 35.21 | 35.93 | 35.93 | -0.55 (-1.51%) | 974,599 |
| 4 Jan 2022 | CNY | 35.5 | 36.53 | 35.38 | 36.48 | 36.48 | +0.8 (+2.24%) | 1,171,941 |
| 31 Dec 2021 | CNY | 35 | 36.3 | 34.61 | 35.68 | 35.68 | +1.19 (+3.45%) | 1,201,641 |
| 30 Dec 2021 | CNY | 33.99 | 34.54 | 33.98 | 34.49 | 34.49 | +0.45 (+1.32%) | 550,900 |
| 29 Dec 2021 | CNY | 34 | 34.3 | 33.46 | 34.04 | 34.04 | +0.05 (+0.15%) | 607,500 |
| 28 Dec 2021 | CNY | 33.5 | 34 | 33.5 | 33.99 | 33.99 | +0.34 (+1.01%) | 412,702 |
| 27 Dec 2021 | CNY | 33.35 | 33.82 | 33.19 | 33.65 | 33.65 | +0.37 (+1.11%) | 528,377 |
| 24 Dec 2021 | CNY | 35.5 | 35.74 | 33.28 | 33.28 | 33.28 | -2.26 (-6.36%) | 1,528,297 |
| 23 Dec 2021 | CNY | 35.59 | 35.9 | 35.5 | 35.54 | 35.54 | -0.61 (-1.69%) | 755,451 |
| 22 Dec 2021 | CNY | 36.7 | 36.74 | 36.12 | 36.15 | 36.15 | +0.05 (+0.14%) | 745,320 |
| 21 Dec 2021 | CNY | 36.15 | 36.24 | 35.55 | 36.1 | 36.1 | +0.33 (+0.92%) | 698,027 |
| 20 Dec 2021 | CNY | 36.74 | 37.39 | 35.72 | 35.77 | 35.77 | -1.48 (-3.97%) | 1,141,500 |
| 17 Dec 2021 | CNY | 38.15 | 38.76 | 37.1 | 37.25 | 37.25 | -1.19 (-3.10%) | 1,514,920 |
| 16 Dec 2021 | CNY | 37.8 | 38.54 | 37.21 | 38.44 | 38.44 | +0.89 (+2.37%) | 1,529,100 |
| 15 Dec 2021 | CNY | 36.7 | 37.56 | 36.6 | 37.55 | 37.55 | +0.71 (+1.93%) | 1,272,720 |
| 14 Dec 2021 | CNY | 35.89 | 37 | 35.89 | 36.84 | 36.84 | +0.77 (+2.13%) | 1,024,727 |
| 13 Dec 2021 | CNY | 36.4 | 36.4 | 35.81 | 36.07 | 36.07 | -0.21 (-0.58%) | 777,400 |
| 10 Dec 2021 | CNY | 35.83 | 36.33 | 35.53 | 36.28 | 36.28 | +0.46 (+1.28%) | 908,126 |
| 9 Dec 2021 | CNY | 36.18 | 36.18 | 35.63 | 35.82 | 35.82 | +0.03 (+0.08%) | 708,927 |
| 8 Dec 2021 | CNY | 35.55 | 36.37 | 35.31 | 35.79 | 35.79 | +0.51 (+1.45%) | 1,178,550 |
| 7 Dec 2021 | CNY | 36.16 | 36.55 | 35.01 | 35.28 | 35.28 | -0.78 (-2.16%) | 1,244,177 |
| 6 Dec 2021 | CNY | 37.6 | 37.9 | 35.9 | 36.06 | 36.06 | -1.38 (-3.69%) | 1,612,597 |
| 3 Dec 2021 | CNY | 38.2 | 38.5 | 37.39 | 37.44 | 37.44 | -0.61 (-1.60%) | 1,355,673 |
| 2 Dec 2021 | CNY | 40.5 | 40.5 | 37.8 | 38.05 | 38.05 | -2.06 (-5.14%) | 2,082,141 |
| 1 Dec 2021 | CNY | 39.7 | 40.42 | 38.72 | 40.11 | 40.11 | +0.39 (+0.98%) | 1,852,200 |
| 30 Nov 2021 | CNY | 41.42 | 41.6 | 39.39 | 39.72 | 39.72 | -1.7 (-4.10%) | 3,119,100 |
| 29 Nov 2021 | CNY | 41 | 42.76 | 40.38 | 41.42 | 41.42 | -0.62 (-1.47%) | 3,544,658 |
| 26 Nov 2021 | CNY | 40.01 | 44.88 | 40.01 | 42.04 | 42.04 | +0.49 (+1.18%) | 5,615,785 |
| 25 Nov 2021 | CNY | 39.83 | 44.12 | 39.02 | 41.55 | 41.55 | +2.9 (+7.50%) | 6,093,208 |
