| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 42.87 | 42.87 | 39.91 | 40.59 | 40.59 | -1.8 (-4.25%) | 12,404,061 |
| 7 Jan 2022 | CNY | 40.47 | 44.18 | 40.21 | 42.39 | 42.39 | +2.18 (+5.42%) | 11,362,467 |
| 6 Jan 2022 | CNY | 40.77 | 40.85 | 39.94 | 40.21 | 40.21 | -0.36 (-0.89%) | 5,460,376 |
| 5 Jan 2022 | CNY | 41.88 | 42.38 | 40.39 | 40.57 | 40.57 | -1.43 (-3.40%) | 8,767,123 |
| 4 Jan 2022 | CNY | 44.19 | 44.49 | 41.8 | 42 | 42 | -1.9 (-4.33%) | 9,881,047 |
| 31 Dec 2021 | CNY | 42.46 | 44.85 | 42.46 | 43.9 | 43.9 | +0.92 (+2.14%) | 8,240,293 |
| 30 Dec 2021 | CNY | 42.35 | 43.08 | 42.1 | 42.98 | 42.98 | +0.68 (+1.61%) | 6,828,435 |
| 29 Dec 2021 | CNY | 40.6 | 43.17 | 40.39 | 42.3 | 42.3 | +1.63 (+4.01%) | 9,075,775 |
| 28 Dec 2021 | CNY | 40.86 | 41.2 | 40.02 | 40.67 | 40.67 | -0.15 (-0.37%) | 5,442,295 |
| 27 Dec 2021 | CNY | 40 | 41.49 | 39.92 | 40.82 | 40.82 | +0.87 (+2.18%) | 7,435,599 |
| 24 Dec 2021 | CNY | 40.39 | 40.39 | 39.68 | 39.95 | 39.95 | +0.06 (+0.15%) | 4,683,752 |
| 23 Dec 2021 | CNY | 40.47 | 40.63 | 39.8 | 39.89 | 39.89 | -0.57 (-1.41%) | 10,024,769 |
| 22 Dec 2021 | CNY | 40.86 | 40.86 | 40.13 | 40.46 | 40.46 | +0.14 (+0.35%) | 5,353,610 |
| 21 Dec 2021 | CNY | 39.91 | 40.76 | 39.53 | 40.32 | 40.32 | +0.42 (+1.05%) | 8,218,260 |
| 20 Dec 2021 | CNY | 41.51 | 41.63 | 39.9 | 39.9 | 39.9 | -1.99 (-4.75%) | 11,804,612 |
| 17 Dec 2021 | CNY | 42.15 | 42.8 | 41.4 | 41.89 | 41.89 | -0.26 (-0.62%) | 4,822,036 |
| 16 Dec 2021 | CNY | 42.56 | 42.89 | 42.02 | 42.15 | 42.15 | -0.41 (-0.96%) | 2,978,655 |
| 15 Dec 2021 | CNY | 43.35 | 44.2 | 42.42 | 42.56 | 42.56 | -0.74 (-1.71%) | 5,070,937 |
| 14 Dec 2021 | CNY | 43.17 | 44.3 | 42.95 | 43.3 | 43.3 | +0.19 (+0.44%) | 6,604,444 |
| 13 Dec 2021 | CNY | 41.38 | 43.59 | 41.11 | 43.11 | 43.11 | +1.52 (+3.65%) | 9,905,648 |
| 10 Dec 2021 | CNY | 41.04 | 41.98 | 41.04 | 41.59 | 41.59 | +0.09 (+0.22%) | 7,015,242 |
| 9 Dec 2021 | CNY | 42.29 | 43.2 | 41.24 | 41.5 | 41.5 | -0.79 (-1.87%) | 11,191,909 |
| 8 Dec 2021 | CNY | 42.38 | 42.82 | 41.71 | 42.29 | 42.29 | -0.31 (-0.73%) | 10,683,238 |
| 7 Dec 2021 | CNY | 42.42 | 43.19 | 42.2 | 42.6 | 42.6 | -0.14 (-0.33%) | 5,738,313 |
| 6 Dec 2021 | CNY | 42.85 | 43.38 | 42 | 42.74 | 42.74 | -0.46 (-1.06%) | 5,876,036 |
| 3 Dec 2021 | CNY | 43.39 | 44 | 42.77 | 43.2 | 43.2 | -0.31 (-0.71%) | 5,982,294 |
| 2 Dec 2021 | CNY | 44.36 | 44.5 | 43.25 | 43.51 | 43.51 | -1.04 (-2.33%) | 7,980,737 |
| 1 Dec 2021 | CNY | 44.58 | 44.97 | 43.15 | 44.55 | 44.55 | -0.17 (-0.38%) | 10,310,657 |
| 30 Nov 2021 | CNY | 44.4 | 45.45 | 43.63 | 44.72 | 44.72 | +0.27 (+0.61%) | 13,083,935 |
| 29 Nov 2021 | CNY | 42.78 | 44.63 | 42.78 | 44.45 | 44.45 | +1.74 (+4.07%) | 15,031,686 |
