| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2021 | CNY | 32.78 | 32.88 | 31.95 | 32.34 | 32.34 | -0.04 (-0.12%) | 278,055 |
| 27 Dec 2021 | CNY | 31.91 | 32.8 | 31.31 | 32.38 | 32.38 | +0.47 (+1.47%) | 445,587 |
| 24 Dec 2021 | CNY | 32.14 | 32.47 | 31.61 | 31.91 | 31.91 | -0.57 (-1.75%) | 438,296 |
| 23 Dec 2021 | CNY | 31.9 | 32.97 | 31.5 | 32.48 | 32.48 | +0.35 (+1.09%) | 546,690 |
| 22 Dec 2021 | CNY | 31.8 | 32.59 | 31.68 | 32.13 | 32.13 | +0.33 (+1.04%) | 303,842 |
| 21 Dec 2021 | CNY | 32 | 32.12 | 31.11 | 31.8 | 31.8 | -0.05 (-0.16%) | 397,864 |
| 20 Dec 2021 | CNY | 31.9 | 32.08 | 31.76 | 31.85 | 31.85 | -0.55 (-1.70%) | 441,256 |
| 17 Dec 2021 | CNY | 33 | 33.33 | 32.26 | 32.4 | 32.4 | -0.65 (-1.97%) | 483,331 |
| 16 Dec 2021 | CNY | 33.2 | 33.44 | 32.8 | 33.05 | 33.05 | +0.26 (+0.79%) | 481,915 |
| 15 Dec 2021 | CNY | 32.98 | 33.75 | 32.7 | 32.79 | 32.79 | -0.21 (-0.64%) | 645,787 |
| 14 Dec 2021 | CNY | 32.56 | 33.11 | 32.36 | 33 | 33 | +0.44 (+1.35%) | 615,558 |
| 13 Dec 2021 | CNY | 32.88 | 33.18 | 32.26 | 32.56 | 32.56 | -0.32 (-0.97%) | 807,797 |
| 10 Dec 2021 | CNY | 33.4 | 33.56 | 32.52 | 32.88 | 32.88 | -0.5 (-1.50%) | 904,395 |
| 9 Dec 2021 | CNY | 34.07 | 34.07 | 33.13 | 33.38 | 33.38 | -0.42 (-1.24%) | 840,385 |
| 8 Dec 2021 | CNY | 33.9 | 34.59 | 33.75 | 33.8 | 33.8 | -0.12 (-0.35%) | 553,582 |
| 7 Dec 2021 | CNY | 35.95 | 36.63 | 33.6 | 33.92 | 33.92 | -2.04 (-5.67%) | 987,401 |
| 6 Dec 2021 | CNY | 37.13 | 37.29 | 35.1 | 35.96 | 35.96 | -0.92 (-2.49%) | 716,466 |
| 3 Dec 2021 | CNY | 37.33 | 38.38 | 36.74 | 36.88 | 36.88 | -0.63 (-1.68%) | 617,281 |
| 2 Dec 2021 | CNY | 39.21 | 39.39 | 37.12 | 37.51 | 37.51 | -2.02 (-5.11%) | 1,344,889 |
| 1 Dec 2021 | CNY | 37.88 | 41.2 | 37.88 | 39.53 | 39.53 | +1.64 (+4.33%) | 2,451,863 |
| 30 Nov 2021 | CNY | 37.79 | 39 | 37.34 | 37.89 | 37.89 | +0.34 (+0.91%) | 789,126 |
| 29 Nov 2021 | CNY | 37.33 | 38.28 | 36.89 | 37.55 | 37.55 | -0.04 (-0.11%) | 609,421 |
| 26 Nov 2021 | CNY | 37 | 38.13 | 36.7 | 37.59 | 37.59 | +0.47 (+1.27%) | 531,645 |
| 25 Nov 2021 | CNY | 36.9 | 37.65 | 36.7 | 37.12 | 37.12 | +0.04 (+0.11%) | 510,257 |
| 24 Nov 2021 | CNY | 37.6 | 38.28 | 36.89 | 37.08 | 37.08 | -0.91 (-2.40%) | 825,182 |
| 23 Nov 2021 | CNY | 37.67 | 39.88 | 37.09 | 37.99 | 37.99 | +0.35 (+0.93%) | 1,591,211 |
| 22 Nov 2021 | CNY | 36.75 | 37.73 | 36.26 | 37.64 | 37.64 | +0.95 (+2.59%) | 788,161 |
| 19 Nov 2021 | CNY | 35 | 36.87 | 35 | 36.69 | 36.69 | +1.42 (+4.03%) | 951,624 |
| 18 Nov 2021 | CNY | 34.92 | 35.8 | 34.35 | 35.27 | 35.27 | +0.35 (+1.00%) | 534,979 |
| 17 Nov 2021 | CNY | 33.58 | 35.14 | 33.19 | 34.92 | 34.92 | +1.23 (+3.65%) | 629,992 |
