| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 38.84 | 41.25 | 38.76 | 40.93 | 40.93 | +2.13 (+5.49%) | 4,297,719 |
| 29 Dec 2021 | CNY | 39.5 | 39.99 | 38.73 | 38.8 | 38.8 | -0.6 (-1.52%) | 2,309,638 |
| 28 Dec 2021 | CNY | 38.51 | 39.8 | 38.34 | 39.4 | 39.4 | +0.93 (+2.42%) | 2,588,207 |
| 27 Dec 2021 | CNY | 38.15 | 39.06 | 37.9 | 38.47 | 38.47 | -0.06 (-0.16%) | 1,171,900 |
| 24 Dec 2021 | CNY | 38.7 | 39.1 | 37.61 | 38.53 | 38.53 | -0.13 (-0.34%) | 1,776,118 |
| 23 Dec 2021 | CNY | 38.54 | 39.2 | 37.37 | 38.66 | 38.66 | +0.68 (+1.79%) | 2,457,889 |
| 22 Dec 2021 | CNY | 37.69 | 38.25 | 37.28 | 37.98 | 37.98 | +0.4 (+1.06%) | 1,569,615 |
| 21 Dec 2021 | CNY | 37.37 | 37.9 | 37 | 37.58 | 37.58 | +0.11 (+0.29%) | 1,879,171 |
| 20 Dec 2021 | CNY | 37.67 | 37.87 | 37.1 | 37.47 | 37.47 | -1.03 (-2.68%) | 3,155,280 |
| 17 Dec 2021 | CNY | 39.91 | 39.91 | 38.4 | 38.5 | 38.5 | -1.43 (-3.58%) | 1,733,625 |
| 16 Dec 2021 | CNY | 39.64 | 40.18 | 39.28 | 39.93 | 39.93 | +0.32 (+0.81%) | 1,547,764 |
| 15 Dec 2021 | CNY | 40.6 | 41.15 | 39.48 | 39.61 | 39.61 | -0.47 (-1.17%) | 1,955,939 |
| 14 Dec 2021 | CNY | 39.85 | 40.3 | 39.68 | 40.08 | 40.08 | +0.25 (+0.63%) | 1,986,035 |
| 13 Dec 2021 | CNY | 39.62 | 40.18 | 38.63 | 39.83 | 39.83 | +0.21 (+0.53%) | 2,530,825 |
| 10 Dec 2021 | CNY | 39.71 | 39.8 | 39.02 | 39.62 | 39.62 | -0.24 (-0.60%) | 2,022,562 |
| 9 Dec 2021 | CNY | 39.73 | 40.37 | 39.1 | 39.86 | 39.86 | +0.01 (+0.03%) | 3,156,195 |
| 8 Dec 2021 | CNY | 38.75 | 40.08 | 38.75 | 39.85 | 39.85 | +1.5 (+3.91%) | 3,185,674 |
| 7 Dec 2021 | CNY | 41.07 | 41.07 | 37.98 | 38.35 | 38.35 | -1.94 (-4.82%) | 4,356,855 |
| 6 Dec 2021 | CNY | 41.66 | 41.8 | 39.88 | 40.29 | 40.29 | -1.46 (-3.50%) | 3,597,101 |
| 3 Dec 2021 | CNY | 41.07 | 42.13 | 40.9 | 41.75 | 41.75 | +0.68 (+1.66%) | 1,884,835 |
| 2 Dec 2021 | CNY | 41.76 | 42.27 | 40.4 | 41.07 | 41.07 | -0.83 (-1.98%) | 3,097,080 |
| 1 Dec 2021 | CNY | 42.89 | 43.6 | 41.68 | 41.9 | 41.9 | -1.3 (-3.01%) | 2,399,414 |
| 30 Nov 2021 | CNY | 42.89 | 44.18 | 42.43 | 43.2 | 43.2 | +0.59 (+1.38%) | 3,122,269 |
| 29 Nov 2021 | CNY | 41.55 | 42.76 | 41.5 | 42.61 | 42.61 | +0.33 (+0.78%) | 2,072,295 |
| 26 Nov 2021 | CNY | 42.68 | 43.06 | 41.36 | 42.28 | 42.28 | -0.1 (-0.24%) | 4,182,932 |
| 25 Nov 2021 | CNY | 43.3 | 44.27 | 42.01 | 42.38 | 42.38 | -1.44 (-3.29%) | 4,390,333 |
| 24 Nov 2021 | CNY | 44.52 | 44.62 | 43.35 | 43.82 | 43.82 | -1.05 (-2.34%) | 2,422,378 |
| 23 Nov 2021 | CNY | 43.95 | 45.2 | 43.55 | 44.87 | 44.87 | +0.89 (+2.02%) | 3,124,923 |
| 22 Nov 2021 | CNY | 43.8 | 45.51 | 43.41 | 43.98 | 43.98 | -0.1 (-0.23%) | 3,571,428 |
| 19 Nov 2021 | CNY | 43.5 | 44.5 | 43 | 44.08 | 44.08 | +1.2 (+2.80%) | 4,366,767 |
