| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2021 | CNY | 42.58 | 39.8 | 39.8 | 41.74 | 41.74 | +1.94 (+4.87%) | 9,640,210 |
| 22 Dec 2021 | CNY | 40.14 | 38.71 | 39.19 | 39.8 | 39.8 | +0.82 (+2.10%) | 4,516,590 |
| 21 Dec 2021 | CNY | 39.58 | 38.01 | 38.01 | 38.98 | 38.98 | +0.83 (+2.18%) | 3,288,020 |
| 20 Dec 2021 | CNY | 40.15 | 38 | 39.4 | 38.15 | 38.15 | -1.25 (-3.17%) | 3,818,180 |
| 17 Dec 2021 | CNY | 40.66 | 38.99 | 40.16 | 39.4 | 39.4 | -0.85 (-2.11%) | 5,513,890 |
| 16 Dec 2021 | CNY | 40.5 | 38.78 | 38.78 | 40.25 | 40.25 | +1.47 (+3.79%) | 5,786,700 |
| 15 Dec 2021 | CNY | 39.4 | 38.51 | 39.2 | 38.78 | 38.78 | -0.42 (-1.07%) | 2,882,710 |
| 14 Dec 2021 | CNY | 40.09 | 38.61 | 38.79 | 39.2 | 39.2 | +0.27 (+0.69%) | 6,078,310 |
| 13 Dec 2021 | CNY | 39.76 | 38.48 | 39.73 | 38.93 | 38.93 | -0.62 (-1.57%) | 5,259,700 |
| 10 Dec 2021 | CNY | 40.08 | 38.73 | 39.9 | 39.55 | 39.55 | -0.44 (-1.10%) | 5,562,200 |
| 9 Dec 2021 | CNY | 41.37 | 39.88 | 40.26 | 39.99 | 39.99 | -0.26 (-0.65%) | 3,865,880 |
| 8 Dec 2021 | CNY | 40.8 | 38.85 | 39.42 | 40.25 | 40.25 | +1.06 (+2.70%) | 4,733,570 |
| 7 Dec 2021 | CNY | 40.4 | 38.52 | 39.71 | 39.19 | 39.19 | -0.71 (-1.78%) | 5,493,240 |
| 6 Dec 2021 | CNY | 40.67 | 39.46 | 40.23 | 39.9 | 39.9 | -0.18 (-0.45%) | 5,943,760 |
| 3 Dec 2021 | CNY | 40.8 | 39.15 | 39.4 | 40.08 | 40.08 | +0.72 (+1.83%) | 7,254,230 |
| 2 Dec 2021 | CNY | 39.53 | 38.22 | 38.9 | 39.36 | 39.36 | +0.43 (+1.10%) | 5,886,890 |
| 1 Dec 2021 | CNY | 39.49 | 37.13 | 37.39 | 38.93 | 38.93 | +1.83 (+4.93%) | 7,697,140 |
| 30 Nov 2021 | CNY | 37.9 | 36 | 36.3 | 37.1 | 37.1 | +0.77 (+2.12%) | 5,615,558 |
| 29 Nov 2021 | CNY | 36.4 | 35.7 | 35.99 | 36.33 | 36.33 | +0.25 (+0.69%) | 2,796,788 |
| 26 Nov 2021 | CNY | 37.03 | 35.9 | 36.78 | 36.08 | 36.08 | -0.81 (-2.20%) | 4,029,460 |
| 25 Nov 2021 | CNY | 37.18 | 36.62 | 36.85 | 36.89 | 36.89 | +0.04 (+0.11%) | 2,324,744 |
| 24 Nov 2021 | CNY | 37.3 | 36.36 | 36.87 | 36.85 | 36.85 | -0.21 (-0.57%) | 3,647,904 |
| 23 Nov 2021 | CNY | 38.07 | 36.77 | 37.99 | 37.06 | 37.06 | -0.82 (-2.16%) | 4,186,945 |
| 22 Nov 2021 | CNY | 38.6 | 37.8 | 38.13 | 37.88 | 37.88 | -0.27 (-0.71%) | 3,711,252 |
| 19 Nov 2021 | CNY | 38.85 | 38 | 38.68 | 38.15 | 38.15 | -0.42 (-1.09%) | 3,743,192 |
| 18 Nov 2021 | CNY | 39.15 | 37.97 | 38.86 | 38.57 | 38.57 | -0.38 (-0.98%) | 3,087,473 |
| 17 Nov 2021 | CNY | 39.88 | 38.07 | 38.47 | 38.95 | 38.95 | +0.25 (+0.65%) | 3,283,816 |
| 16 Nov 2021 | CNY | 40.57 | 38.44 | 39.46 | 38.7 | 38.7 | -0.62 (-1.58%) | 4,890,566 |
| 15 Nov 2021 | CNY | 42 | 39.25 | 40.6 | 39.32 | 39.32 | -1.25 (-3.08%) | 6,160,908 |
| 12 Nov 2021 | CNY | 40.65 | 39.01 | 39.16 | 40.57 | 40.57 | +1.32 (+3.36%) | 6,094,768 |
