| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2022 | CNY | 33.23 | 34.98 | 33 | 34.74 | 34.74 | +1.64 (+4.95%) | 863,033 |
| 5 Jan 2022 | CNY | 34.47 | 34.76 | 32.52 | 33.1 | 33.1 | -1.34 (-3.89%) | 1,117,092 |
| 4 Jan 2022 | CNY | 35.95 | 36.36 | 34.4 | 34.44 | 34.44 | -1.71 (-4.73%) | 1,085,570 |
| 31 Dec 2021 | CNY | 35.56 | 36.22 | 35.1 | 36.15 | 36.15 | +0.73 (+2.06%) | 928,100 |
| 30 Dec 2021 | CNY | 36.07 | 36.73 | 35.34 | 35.42 | 35.42 | -0.65 (-1.80%) | 691,896 |
| 29 Dec 2021 | CNY | 36.65 | 36.8 | 35.33 | 36.07 | 36.07 | -0.57 (-1.56%) | 1,249,800 |
| 28 Dec 2021 | CNY | 36.59 | 37.2 | 35.98 | 36.64 | 36.64 | +0.05 (+0.14%) | 914,750 |
| 27 Dec 2021 | CNY | 37.7 | 37.83 | 36.07 | 36.59 | 36.59 | -0.42 (-1.13%) | 1,051,312 |
| 24 Dec 2021 | CNY | 38.28 | 39.14 | 36.9 | 37.01 | 37.01 | -0.28 (-0.75%) | 1,501,674 |
| 23 Dec 2021 | CNY | 37.24 | 38.29 | 36.22 | 37.29 | 37.29 | +0.01 (+0.03%) | 1,118,686 |
| 22 Dec 2021 | CNY | 35.6 | 37.5 | 35.08 | 37.28 | 37.28 | +1.67 (+4.69%) | 1,731,904 |
| 21 Dec 2021 | CNY | 33.76 | 35.75 | 33.76 | 35.61 | 35.61 | +1.48 (+4.34%) | 1,132,154 |
| 20 Dec 2021 | CNY | 35.15 | 35.21 | 34 | 34.13 | 34.13 | +0.3 (+0.89%) | 1,661,745 |
| 17 Dec 2021 | CNY | 34.59 | 35.19 | 33.2 | 33.83 | 33.83 | -0.57 (-1.66%) | 1,274,082 |
| 16 Dec 2021 | CNY | 34.7 | 35.46 | 34.21 | 34.4 | 34.4 | -0.61 (-1.74%) | 822,077 |
| 15 Dec 2021 | CNY | 35.36 | 35.79 | 34.81 | 35.01 | 35.01 | -0.27 (-0.77%) | 342,800 |
| 14 Dec 2021 | CNY | 35.9 | 35.91 | 34.9 | 35.28 | 35.28 | -0.71 (-1.97%) | 880,800 |
| 13 Dec 2021 | CNY | 36.11 | 36.4 | 34.7 | 35.99 | 35.99 | -0.29 (-0.80%) | 918,000 |
| 10 Dec 2021 | CNY | 35.17 | 36.86 | 34.74 | 36.28 | 36.28 | +0.74 (+2.08%) | 1,364,705 |
| 9 Dec 2021 | CNY | 36.1 | 36.99 | 34.25 | 35.54 | 35.54 | -0.91 (-2.50%) | 2,973,710 |
| 8 Dec 2021 | CNY | 37.43 | 37.43 | 36 | 36.45 | 36.45 | -0.14 (-0.38%) | 854,134 |
| 7 Dec 2021 | CNY | 37.7 | 38.92 | 36.02 | 36.59 | 36.59 | -1.41 (-3.71%) | 1,487,550 |
| 6 Dec 2021 | CNY | 37.88 | 39.18 | 37.81 | 38 | 38 | +0.07 (+0.18%) | 1,446,363 |
| 3 Dec 2021 | CNY | 37.6 | 38.45 | 37.59 | 37.93 | 37.93 | +0.11 (+0.29%) | 638,323 |
| 2 Dec 2021 | CNY | 38.71 | 39.19 | 37.33 | 37.82 | 37.82 | -1.24 (-3.17%) | 962,900 |
| 1 Dec 2021 | CNY | 39 | 39.75 | 38.11 | 39.06 | 39.06 | +0.18 (+0.46%) | 1,130,900 |
| 30 Nov 2021 | CNY | 39.06 | 39.37 | 37.5 | 38.88 | 38.88 | +0.52 (+1.36%) | 1,564,582 |
| 29 Nov 2021 | CNY | 37.35 | 39.77 | 36.5 | 38.36 | 38.36 | +0.17 (+0.45%) | 2,516,705 |
| 26 Nov 2021 | CNY | 37.16 | 38.48 | 36.46 | 38.19 | 38.19 | +1.13 (+3.05%) | 1,191,800 |
| 25 Nov 2021 | CNY | 37.06 | 37.9 | 36.33 | 37.06 | 37.06 | -0.37 (-0.99%) | 775,700 |
