| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 37.0966 | 37.6207 | 36.7448 | 36.9172 | 36.9172 | -0.503 (-1.35%) | 966,551 |
| 6 Jan 2022 | CNY | 36.1862 | 37.5517 | 35.8621 | 37.4207 | 37.4207 | +1.345 (+3.73%) | 1,709,985 |
| 5 Jan 2022 | CNY | 36.6 | 36.9241 | 35.8483 | 36.0759 | 36.0759 | -1.014 (-2.73%) | 1,255,990 |
| 4 Jan 2022 | CNY | 37.2414 | 37.3724 | 36.4138 | 37.0897 | 37.0897 | -0.228 (-0.61%) | 1,150,720 |
| 31 Dec 2021 | CNY | 37.4828 | 37.7724 | 37.1793 | 37.3172 | 37.3172 | -0.255 (-0.68%) | 992,651 |
| 30 Dec 2021 | CNY | 37.1793 | 38.1379 | 36.8621 | 37.5724 | 37.5724 | +0.841 (+2.29%) | 1,660,102 |
| 29 Dec 2021 | CNY | 36.731 | 37.2 | 36.3586 | 36.731 | 36.731 | -0.021 (-0.06%) | 1,367,930 |
| 28 Dec 2021 | CNY | 36.6 | 37.0069 | 36.3172 | 36.7517 | 36.7517 | +0.166 (+0.45%) | 718,330 |
| 27 Dec 2021 | CNY | 36.0759 | 36.7241 | 35.6897 | 36.5862 | 36.5862 | +0.738 (+2.06%) | 1,012,400 |
| 24 Dec 2021 | CNY | 37.2 | 37.4759 | 35.6966 | 35.8483 | 35.8483 | -1.359 (-3.65%) | 1,771,900 |
| 23 Dec 2021 | CNY | 37.2621 | 37.8483 | 36.931 | 37.2069 | 37.2069 | -0.345 (-0.92%) | 1,251,350 |
| 22 Dec 2021 | CNY | 37.2345 | 37.7035 | 37.0207 | 37.5517 | 37.5517 | +0.317 (+0.85%) | 1,034,066 |
| 21 Dec 2021 | CNY | 36.8897 | 37.531 | 36.2207 | 37.2345 | 37.2345 | +0.462 (+1.26%) | 1,617,765 |
| 20 Dec 2021 | CNY | 37.0414 | 37.3103 | 36.7241 | 36.7724 | 36.7724 | -1.476 (-3.86%) | 1,714,045 |
| 17 Dec 2021 | CNY | 39.5035 | 39.6897 | 37.6552 | 38.2483 | 38.2483 | -1.165 (-2.96%) | 2,689,025 |
| 16 Dec 2021 | CNY | 39.9724 | 40.2 | 39.2138 | 39.4138 | 39.4138 | -0.49 (-1.23%) | 1,554,646 |
| 15 Dec 2021 | CNY | 40.3103 | 40.7241 | 39.9035 | 39.9035 | 39.9035 | -0.545 (-1.35%) | 1,244,533 |
| 14 Dec 2021 | CNY | 40.4828 | 40.8483 | 39.8621 | 40.4483 | 40.4483 | -0.103 (-0.25%) | 1,492,920 |
| 13 Dec 2021 | CNY | 39.5517 | 40.6 | 39.1035 | 40.5517 | 40.5517 | +1.034 (+2.62%) | 2,529,941 |
| 10 Dec 2021 | CNY | 39.8276 | 39.8276 | 39.2138 | 39.5172 | 39.5172 | -0.303 (-0.76%) | 1,436,805 |
| 9 Dec 2021 | CNY | 39.5035 | 39.8621 | 39.1379 | 39.8207 | 39.8207 | +0.434 (+1.10%) | 1,538,740 |
| 8 Dec 2021 | CNY | 39.3586 | 39.7241 | 38.9655 | 39.3862 | 39.3862 | +0.152 (+0.39%) | 1,834,453 |
| 7 Dec 2021 | CNY | 40.0552 | 40.6828 | 38.669 | 39.2345 | 39.2345 | -0.807 (-2.02%) | 2,560,150 |
| 6 Dec 2021 | CNY | 40.8897 | 41.069 | 39.9655 | 40.0414 | 40.0414 | -0.993 (-2.42%) | 2,580,293 |
| 3 Dec 2021 | CNY | 42.3793 | 42.7586 | 41.0345 | 41.0345 | 41.0345 | -1.345 (-3.17%) | 3,049,637 |
| 2 Dec 2021 | CNY | 44.0345 | 44.1172 | 42.2621 | 42.3793 | 42.3793 | -1.662 (-3.77%) | 2,284,473 |
| 1 Dec 2021 | CNY | 43.9103 | 44.4621 | 43.5379 | 44.0414 | 44.0414 | -0.103 (-0.23%) | 1,970,531 |
| 30 Nov 2021 | CNY | 43.0138 | 44.9655 | 43.0138 | 44.1448 | 44.1448 | +1.028 (+2.38%) | 4,366,820 |
| 29 Nov 2021 | CNY | 41.8966 | 44.0414 | 41.5862 | 43.1172 | 43.1172 | +0.221 (+0.51%) | 2,738,451 |
| 26 Nov 2021 | CNY | 42.7931 | 43.6966 | 42.3724 | 42.8966 | 42.8966 | -0.076 (-0.18%) | 1,958,950 |
