| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 33.23 | 34.25 | 32.84 | 33.79 | 33.79 | +0.56 (+1.69%) | 1,992,739 |
| 7 Jan 2022 | CNY | 34.2 | 34.65 | 33.03 | 33.23 | 33.23 | -0.82 (-2.41%) | 2,745,856 |
| 6 Jan 2022 | CNY | 33.99 | 34.94 | 33.78 | 34.05 | 34.05 | -0.12 (-0.35%) | 2,164,977 |
| 5 Jan 2022 | CNY | 36.28 | 36.28 | 33.64 | 34.17 | 34.17 | -2.11 (-5.82%) | 4,049,343 |
| 4 Jan 2022 | CNY | 36.4 | 36.74 | 35.5 | 36.28 | 36.28 | -0.1 (-0.27%) | 1,527,545 |
| 31 Dec 2021 | CNY | 36.39 | 37.08 | 36 | 36.38 | 36.38 | -0.02 (-0.05%) | 1,485,325 |
| 30 Dec 2021 | CNY | 35.85 | 37 | 35.54 | 36.4 | 36.4 | +0.55 (+1.53%) | 2,639,794 |
| 29 Dec 2021 | CNY | 36.5 | 36.92 | 35.5 | 35.85 | 35.85 | -0.73 (-2.00%) | 3,104,807 |
| 28 Dec 2021 | CNY | 35.8 | 36.8 | 35.29 | 36.58 | 36.58 | +0.3 (+0.83%) | 3,723,859 |
| 27 Dec 2021 | CNY | 35.2 | 37.57 | 34.3 | 36.28 | 36.28 | +0.46 (+1.28%) | 5,133,237 |
| 24 Dec 2021 | CNY | 37.36 | 38.59 | 35.47 | 35.82 | 35.82 | -1.73 (-4.61%) | 3,667,434 |
| 23 Dec 2021 | CNY | 36.31 | 38.45 | 36.08 | 37.55 | 37.55 | +1.24 (+3.42%) | 3,993,090 |
| 22 Dec 2021 | CNY | 36.45 | 37.3 | 36.05 | 36.31 | 36.31 | -0.14 (-0.38%) | 1,678,540 |
| 21 Dec 2021 | CNY | 35.9 | 37.33 | 35.77 | 36.45 | 36.45 | +0.65 (+1.82%) | 2,690,322 |
| 20 Dec 2021 | CNY | 36.08 | 36.46 | 35.68 | 35.8 | 35.8 | -0.12 (-0.33%) | 2,107,788 |
| 17 Dec 2021 | CNY | 36.69 | 37.2 | 35.58 | 35.92 | 35.92 | -0.68 (-1.86%) | 2,815,106 |
| 16 Dec 2021 | CNY | 37.07 | 37.6 | 36 | 36.6 | 36.6 | -0.4 (-1.08%) | 3,005,023 |
| 15 Dec 2021 | CNY | 37.89 | 38.12 | 36.5 | 37 | 37 | -1 (-2.63%) | 2,692,060 |
| 14 Dec 2021 | CNY | 38.02 | 38.73 | 37.5 | 38 | 38 | 0.0 (0.0%) | 2,535,151 |
| 13 Dec 2021 | CNY | 37.95 | 38.27 | 37.21 | 38 | 38 | -0.09 (-0.24%) | 2,574,653 |
| 10 Dec 2021 | CNY | 38.64 | 38.8 | 37.79 | 38.09 | 38.09 | -0.57 (-1.47%) | 1,867,191 |
| 9 Dec 2021 | CNY | 38.43 | 38.8 | 37.72 | 38.66 | 38.66 | +0.26 (+0.68%) | 2,394,800 |
| 8 Dec 2021 | CNY | 38.89 | 39.52 | 38 | 38.4 | 38.4 | -0.17 (-0.44%) | 3,547,649 |
| 7 Dec 2021 | CNY | 41.5 | 42 | 37.8 | 38.57 | 38.57 | -2.93 (-7.06%) | 6,145,896 |
| 6 Dec 2021 | CNY | 42.17 | 43.43 | 40.65 | 41.5 | 41.5 | -1.21 (-2.83%) | 3,470,415 |
| 3 Dec 2021 | CNY | 42.6 | 43.1 | 41.12 | 42.71 | 42.71 | -0.3 (-0.70%) | 4,212,561 |
| 2 Dec 2021 | CNY | 42.3 | 43.15 | 40.6 | 43.01 | 43.01 | +0.61 (+1.44%) | 3,650,384 |
| 1 Dec 2021 | CNY | 43 | 44.36 | 41.91 | 42.4 | 42.4 | -0.48 (-1.12%) | 5,025,909 |
| 30 Nov 2021 | CNY | 40.79 | 43.36 | 40.35 | 42.88 | 42.88 | +1.51 (+3.65%) | 6,139,413 |
| 29 Nov 2021 | CNY | 38.99 | 41.81 | 38.45 | 41.37 | 41.37 | +0.99 (+2.45%) | 5,463,434 |
