| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 34.6 | 35.51 | 34.6 | 35.42 | 35.42 | +0.82 (+2.37%) | 860,803 |
| 29 Dec 2021 | CNY | 34.74 | 34.92 | 34.35 | 34.6 | 34.6 | -0.3 (-0.86%) | 675,465 |
| 28 Dec 2021 | CNY | 35.19 | 35.4 | 34.78 | 34.9 | 34.9 | -0.09 (-0.26%) | 425,466 |
| 27 Dec 2021 | CNY | 34.7 | 35.5 | 34.69 | 34.99 | 34.99 | +0.17 (+0.49%) | 528,745 |
| 24 Dec 2021 | CNY | 35.22 | 35.54 | 34.64 | 34.82 | 34.82 | -0.58 (-1.64%) | 984,911 |
| 23 Dec 2021 | CNY | 35.78 | 35.99 | 35.25 | 35.4 | 35.4 | -0.6 (-1.67%) | 737,907 |
| 22 Dec 2021 | CNY | 36.06 | 36.12 | 35.77 | 36 | 36 | +0.06 (+0.17%) | 624,109 |
| 21 Dec 2021 | CNY | 35.1 | 36.3 | 34.85 | 35.94 | 35.94 | +1.13 (+3.25%) | 1,487,136 |
| 20 Dec 2021 | CNY | 35.34 | 35.48 | 34.81 | 34.81 | 34.81 | -0.53 (-1.50%) | 868,819 |
| 17 Dec 2021 | CNY | 36 | 36.3 | 35.2 | 35.34 | 35.34 | -0.57 (-1.59%) | 1,100,156 |
| 16 Dec 2021 | CNY | 35.6 | 36.06 | 35.53 | 35.91 | 35.91 | +0.41 (+1.15%) | 919,173 |
| 15 Dec 2021 | CNY | 35.81 | 36.05 | 35.37 | 35.5 | 35.5 | -0.18 (-0.50%) | 991,991 |
| 14 Dec 2021 | CNY | 35.79 | 36.09 | 35.25 | 35.68 | 35.68 | +0.14 (+0.39%) | 1,261,520 |
| 13 Dec 2021 | CNY | 35.37 | 35.95 | 35.06 | 35.54 | 35.54 | +0.41 (+1.17%) | 1,284,840 |
| 10 Dec 2021 | CNY | 35.43 | 35.43 | 35.02 | 35.13 | 35.13 | -0.33 (-0.93%) | 795,730 |
| 9 Dec 2021 | CNY | 35.27 | 35.65 | 35.2 | 35.46 | 35.46 | +0.3 (+0.85%) | 1,273,094 |
| 8 Dec 2021 | CNY | 34.89 | 35.32 | 34.73 | 35.16 | 35.16 | +0.54 (+1.56%) | 1,157,502 |
| 7 Dec 2021 | CNY | 34.79 | 35.08 | 34.11 | 34.62 | 34.62 | +0.02 (+0.06%) | 1,272,278 |
| 6 Dec 2021 | CNY | 35.9 | 35.9 | 34.45 | 34.6 | 34.6 | -1.28 (-3.57%) | 2,223,193 |
| 3 Dec 2021 | CNY | 35.98 | 36.25 | 35.66 | 35.88 | 35.88 | -0.02 (-0.06%) | 1,225,650 |
| 2 Dec 2021 | CNY | 37.61 | 37.79 | 35.87 | 35.9 | 35.9 | -1.89 (-5.00%) | 2,700,782 |
| 1 Dec 2021 | CNY | 37.65 | 38.28 | 37.44 | 37.79 | 37.79 | +0.02 (+0.05%) | 1,658,226 |
| 30 Nov 2021 | CNY | 38.01 | 38.67 | 37.52 | 37.77 | 37.77 | -0.24 (-0.63%) | 1,545,896 |
| 29 Nov 2021 | CNY | 37.92 | 38.43 | 37.64 | 38.01 | 38.01 | -1.29 (-3.28%) | 1,913,479 |
| 26 Nov 2021 | CNY | 39.68 | 39.9 | 38.68 | 39.3 | 39.3 | -0.23 (-0.58%) | 2,412,329 |
| 25 Nov 2021 | CNY | 40.62 | 41.45 | 39.48 | 39.53 | 39.53 | +0.28 (+0.71%) | 3,681,056 |
| 24 Nov 2021 | CNY | 39.1 | 39.77 | 38.95 | 39.25 | 39.25 | +0.08 (+0.20%) | 1,404,943 |
| 23 Nov 2021 | CNY | 39.27 | 39.86 | 38.8 | 39.17 | 39.17 | -0.36 (-0.91%) | 1,552,715 |
| 22 Nov 2021 | CNY | 38.61 | 39.89 | 38.6 | 39.53 | 39.53 | +0.92 (+2.38%) | 1,772,845 |
| 19 Nov 2021 | CNY | 37.85 | 38.89 | 37.66 | 38.61 | 38.61 | +1.04 (+2.77%) | 1,441,048 |
