| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 43.8857 | 44.35 | 42.8929 | 43.0429 | 43.0429 | -0.579 (-1.33%) | 4,482,940 |
| 29 Dec 2021 | CNY | 43.1643 | 44.05 | 42.2214 | 43.6214 | 43.6214 | +0.043 (+0.10%) | 3,395,252 |
| 28 Dec 2021 | CNY | 42.3 | 43.6071 | 42.0214 | 43.5786 | 43.5786 | +1.436 (+3.41%) | 4,235,971 |
| 27 Dec 2021 | CNY | 43.0286 | 43.3857 | 41.8571 | 42.1429 | 42.1429 | -1.836 (-4.17%) | 4,657,940 |
| 24 Dec 2021 | CNY | 44.8857 | 45 | 43.4857 | 43.9786 | 43.9786 | -0.878 (-1.96%) | 4,894,274 |
| 23 Dec 2021 | CNY | 45.3571 | 45.4143 | 44.2143 | 44.8571 | 44.8571 | -0.2 (-0.44%) | 3,773,000 |
| 22 Dec 2021 | CNY | 42.7143 | 45.7071 | 42.7143 | 45.0571 | 45.0571 | +2.128 (+4.96%) | 6,353,606 |
| 21 Dec 2021 | CNY | 40.9 | 43.1357 | 40.7857 | 42.9286 | 42.9286 | +1.607 (+3.89%) | 6,031,211 |
| 20 Dec 2021 | CNY | 42.9429 | 43.1714 | 41.2143 | 41.3214 | 41.3214 | -2.357 (-5.40%) | 6,157,709 |
| 17 Dec 2021 | CNY | 44.6786 | 45 | 43.3286 | 43.6786 | 43.6786 | -1.3 (-2.89%) | 4,433,654 |
| 16 Dec 2021 | CNY | 44.7643 | 45.3429 | 43.2857 | 44.9786 | 44.9786 | +0.021 (+0.05%) | 5,831,700 |
| 15 Dec 2021 | CNY | 45.7143 | 46.6286 | 44.5786 | 44.9571 | 44.9571 | -1.114 (-2.42%) | 7,482,193 |
| 14 Dec 2021 | CNY | 43.5 | 46.2643 | 42.1429 | 46.0714 | 46.0714 | +2.264 (+5.17%) | 8,754,771 |
| 13 Dec 2021 | CNY | 44 | 44.6429 | 43.0071 | 43.8071 | 43.8071 | 0.0 (0.0%) | 5,648,497 |
| 10 Dec 2021 | CNY | 43.1429 | 44.5 | 43.1429 | 43.8071 | 43.8071 | +0.271 (+0.62%) | 5,768,302 |
| 9 Dec 2021 | CNY | 44.2857 | 44.7143 | 42.9 | 43.5357 | 43.5357 | -0.621 (-1.41%) | 4,648,442 |
| 8 Dec 2021 | CNY | 44.2 | 44.8571 | 43.7143 | 44.1571 | 44.1571 | +0.286 (+0.65%) | 6,706,410 |
| 7 Dec 2021 | CNY | 45.35 | 46.0643 | 42.8357 | 43.8714 | 43.8714 | -1.593 (-3.50%) | 8,875,984 |
| 6 Dec 2021 | CNY | 45.7143 | 47.2143 | 45 | 45.4643 | 45.4643 | -0.436 (-0.95%) | 7,157,088 |
| 3 Dec 2021 | CNY | 45.4643 | 47.1071 | 44.65 | 45.9 | 45.9 | +0.543 (+1.20%) | 6,712,393 |
| 2 Dec 2021 | CNY | 45.5929 | 46.3214 | 44.9286 | 45.3571 | 45.3571 | -0.807 (-1.75%) | 6,282,414 |
| 1 Dec 2021 | CNY | 45.7143 | 48.6714 | 45.3786 | 46.1643 | 46.1643 | +0.829 (+1.83%) | 11,488,540 |
| 30 Nov 2021 | CNY | 44.2857 | 46.9857 | 43.8429 | 45.3357 | 45.3357 | +1.121 (+2.54%) | 10,339,617 |
| 29 Nov 2021 | CNY | 43.5571 | 44.6429 | 42.6429 | 44.2143 | 44.2143 | +0.071 (+0.16%) | 9,063,560 |
| 26 Nov 2021 | CNY | 44.65 | 45.5929 | 43.9643 | 44.1429 | 44.1429 | -1 (-2.22%) | 8,434,465 |
| 25 Nov 2021 | CNY | 45.7571 | 46.0214 | 44.2286 | 45.1429 | 45.1429 | +0.214 (+0.48%) | 6,315,874 |
| 24 Nov 2021 | CNY | 44.8143 | 45.9786 | 43.7571 | 44.9286 | 44.9286 | +0.286 (+0.64%) | 9,968,568 |
| 23 Nov 2021 | CNY | 42.3286 | 46.7857 | 42.1357 | 44.6429 | 44.6429 | +1.593 (+3.70%) | 15,378,798 |
| 22 Nov 2021 | CNY | 42.9214 | 44.2 | 41.2714 | 43.05 | 43.05 | +1.379 (+3.31%) | 18,044,503 |
| 19 Nov 2021 | CNY | 38.0714 | 41.6714 | 37.9071 | 41.6714 | 41.6714 | +3.786 (+9.99%) | 12,897,221 |
