| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2021 | CNY | 40.4483 | 40.6897 | 38.6828 | 39.5517 | 39.5517 | -0.759 (-1.88%) | 3,679,789 |
| 28 Dec 2021 | CNY | 38.2552 | 40.6897 | 37.8 | 40.3103 | 40.3103 | +2.055 (+5.37%) | 3,521,203 |
| 27 Dec 2021 | CNY | 37.7172 | 38.2759 | 37.2138 | 38.2552 | 38.2552 | +0.531 (+1.41%) | 1,873,835 |
| 24 Dec 2021 | CNY | 38.2828 | 38.2828 | 37.3172 | 37.7241 | 37.7241 | +0.062 (+0.16%) | 1,879,055 |
| 23 Dec 2021 | CNY | 38.5241 | 38.6 | 37.3103 | 37.6621 | 37.6621 | -0.579 (-1.51%) | 1,877,605 |
| 22 Dec 2021 | CNY | 37.7931 | 38.469 | 37.0621 | 38.2414 | 38.2414 | +0.938 (+2.51%) | 2,117,958 |
| 21 Dec 2021 | CNY | 36.4207 | 37.5862 | 35.8621 | 37.3035 | 37.3035 | +0.924 (+2.54%) | 1,480,022 |
| 20 Dec 2021 | CNY | 36.1586 | 36.5586 | 35.9724 | 36.3793 | 36.3793 | +0.035 (+0.09%) | 1,541,171 |
| 17 Dec 2021 | CNY | 37.4207 | 37.6828 | 36.1035 | 36.3448 | 36.3448 | -1.345 (-3.57%) | 1,794,543 |
| 16 Dec 2021 | CNY | 37.1103 | 38.4 | 36.9586 | 37.6897 | 37.6897 | +1.007 (+2.74%) | 2,207,297 |
| 15 Dec 2021 | CNY | 36.9862 | 37.7931 | 36.5931 | 36.6828 | 36.6828 | -0.421 (-1.13%) | 1,731,445 |
| 14 Dec 2021 | CNY | 37.7793 | 38.6138 | 37.0069 | 37.1035 | 37.1035 | -0.621 (-1.65%) | 2,720,200 |
| 13 Dec 2021 | CNY | 35.931 | 38.3103 | 35.3241 | 37.7241 | 37.7241 | +0.89 (+2.42%) | 4,162,201 |
| 10 Dec 2021 | CNY | 36.5517 | 37.2138 | 36.5517 | 36.8345 | 36.8345 | +0.255 (+0.70%) | 2,868,242 |
| 9 Dec 2021 | CNY | 37.6345 | 37.6345 | 36 | 36.5793 | 36.5793 | -0.179 (-0.49%) | 2,690,083 |
| 8 Dec 2021 | CNY | 35.7862 | 37.1586 | 35.7241 | 36.7586 | 36.7586 | +0.903 (+2.52%) | 1,832,491 |
| 7 Dec 2021 | CNY | 35.331 | 35.8552 | 34.9035 | 35.8552 | 35.8552 | +0.552 (+1.56%) | 1,550,809 |
| 6 Dec 2021 | CNY | 35.6621 | 35.7241 | 34.7448 | 35.3035 | 35.3035 | -0.559 (-1.56%) | 1,894,964 |
| 3 Dec 2021 | CNY | 35.7241 | 36.131 | 35.1724 | 35.8621 | 35.8621 | +0.221 (+0.62%) | 1,970,695 |
| 2 Dec 2021 | CNY | 35.1724 | 36.0759 | 34.7035 | 35.6414 | 35.6414 | +0.517 (+1.47%) | 2,732,564 |
| 1 Dec 2021 | CNY | 36.2069 | 36.2069 | 34.8138 | 35.1241 | 35.1241 | -0.724 (-2.02%) | 3,761,513 |
| 30 Nov 2021 | CNY | 37.1586 | 37.1586 | 35.1379 | 35.8483 | 35.8483 | -0.924 (-2.51%) | 4,693,130 |
| 29 Nov 2021 | CNY | 37.9379 | 38.5862 | 36.069 | 36.7724 | 36.7724 | -1.414 (-3.70%) | 5,215,294 |
| 26 Nov 2021 | CNY | 36.5517 | 39.4483 | 36.5517 | 38.1862 | 38.1862 | +2.324 (+6.48%) | 7,393,927 |
| 25 Nov 2021 | CNY | 35.8621 | 36.0483 | 35.3517 | 35.8621 | 35.8621 | 0.0 (0.0%) | 1,504,649 |
| 24 Nov 2021 | CNY | 35.1724 | 36.4828 | 34.6759 | 35.8621 | 35.8621 | +0.69 (+1.96%) | 3,012,257 |
| 23 Nov 2021 | CNY | 34.8414 | 35.3517 | 34.3931 | 35.1724 | 35.1724 | +0.345 (+0.99%) | 2,502,990 |
| 22 Nov 2021 | CNY | 34.4828 | 35.131 | 33.8483 | 34.8276 | 34.8276 | +0.483 (+1.41%) | 2,835,765 |
| 19 Nov 2021 | CNY | 33.3793 | 34.8276 | 33.3793 | 34.3448 | 34.3448 | +0.896 (+2.68%) | 3,053,265 |
| 18 Nov 2021 | CNY | 33.3241 | 33.9172 | 33.1172 | 33.4483 | 33.4483 | +0.035 (+0.10%) | 1,263,785 |
