| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 41.72 | 42.08 | 41.08 | 41.74 | 41.74 | +0.05 (+0.12%) | 731,640 |
| 29 Dec 2021 | CNY | 41.89 | 42.34 | 41.55 | 41.69 | 41.69 | -0.11 (-0.26%) | 961,824 |
| 28 Dec 2021 | CNY | 42.69 | 42.88 | 41.6 | 41.8 | 41.8 | -0.68 (-1.60%) | 807,028 |
| 27 Dec 2021 | CNY | 42.35 | 42.5 | 41.16 | 42.48 | 42.48 | +0.67 (+1.60%) | 720,772 |
| 24 Dec 2021 | CNY | 43.37 | 43.75 | 41.78 | 41.81 | 41.81 | -1.58 (-3.64%) | 957,657 |
| 23 Dec 2021 | CNY | 44.11 | 44.92 | 43.25 | 43.39 | 43.39 | -1.1 (-2.47%) | 1,014,200 |
| 22 Dec 2021 | CNY | 41.93 | 44.8 | 41.61 | 44.49 | 44.49 | +2.4 (+5.70%) | 1,712,700 |
| 21 Dec 2021 | CNY | 42.12 | 42.33 | 40.88 | 42.09 | 42.09 | +0.21 (+0.50%) | 1,120,654 |
| 20 Dec 2021 | CNY | 42.14 | 42.53 | 41.58 | 41.88 | 41.88 | -1.34 (-3.10%) | 1,035,648 |
| 17 Dec 2021 | CNY | 44 | 44.87 | 43.18 | 43.22 | 43.22 | -0.96 (-2.17%) | 1,050,234 |
| 16 Dec 2021 | CNY | 44.11 | 44.94 | 42.48 | 44.18 | 44.18 | +0.08 (+0.18%) | 1,544,218 |
| 15 Dec 2021 | CNY | 43.02 | 44.54 | 42.97 | 44.1 | 44.1 | +0.9 (+2.08%) | 1,434,740 |
| 14 Dec 2021 | CNY | 42.52 | 43.65 | 42 | 43.2 | 43.2 | +0.89 (+2.10%) | 1,505,317 |
| 13 Dec 2021 | CNY | 42.42 | 42.67 | 41.8 | 42.31 | 42.31 | +0.02 (+0.05%) | 1,042,523 |
| 10 Dec 2021 | CNY | 41.8 | 42.38 | 41.74 | 42.29 | 42.29 | +0.24 (+0.57%) | 1,113,658 |
| 9 Dec 2021 | CNY | 41.63 | 42.98 | 40.95 | 42.05 | 42.05 | +0.54 (+1.30%) | 1,861,458 |
| 8 Dec 2021 | CNY | 41.82 | 42.25 | 41.14 | 41.51 | 41.51 | -0.29 (-0.69%) | 1,482,317 |
| 7 Dec 2021 | CNY | 42.84 | 44.96 | 41.55 | 41.8 | 41.8 | -0.57 (-1.35%) | 2,331,508 |
| 6 Dec 2021 | CNY | 45.82 | 46.25 | 42.2 | 42.37 | 42.37 | -3.23 (-7.08%) | 2,751,884 |
| 3 Dec 2021 | CNY | 46.15 | 47.23 | 44.5 | 45.6 | 45.6 | -2.11 (-4.42%) | 2,974,679 |
| 2 Dec 2021 | CNY | 49.5 | 49.95 | 47.61 | 47.71 | 47.71 | -1.4 (-2.85%) | 1,539,333 |
| 1 Dec 2021 | CNY | 50.46 | 50.77 | 48.68 | 49.11 | 49.11 | -1.35 (-2.68%) | 1,388,537 |
| 30 Nov 2021 | CNY | 50 | 51.82 | 49.45 | 50.46 | 50.46 | +1.12 (+2.27%) | 1,387,580 |
| 29 Nov 2021 | CNY | 49.31 | 50.1 | 48.25 | 49.34 | 49.34 | -0.6 (-1.20%) | 1,070,182 |
| 26 Nov 2021 | CNY | 50.03 | 51 | 49.12 | 49.94 | 49.94 | +0.1 (+0.20%) | 1,580,176 |
| 25 Nov 2021 | CNY | 48.04 | 50.62 | 47.2 | 49.84 | 49.84 | +1.91 (+3.98%) | 1,905,832 |
| 24 Nov 2021 | CNY | 47.07 | 48.4 | 46.9 | 47.93 | 47.93 | +0.85 (+1.81%) | 1,430,383 |
| 23 Nov 2021 | CNY | 47.45 | 49.18 | 46.71 | 47.08 | 47.08 | -0.27 (-0.57%) | 1,996,879 |
| 22 Nov 2021 | CNY | 44.9 | 47.44 | 43.2 | 47.35 | 47.35 | +2.59 (+5.79%) | 2,364,573 |
| 19 Nov 2021 | CNY | 44.8 | 46.22 | 44.12 | 44.76 | 44.76 | +0.45 (+1.02%) | 1,245,250 |
