| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2022 | CNY | 33.4559 | 35.0221 | 33.0882 | 33.9265 | 33.9265 | +0.926 (+2.81%) | 1,315,912 |
| 31 Dec 2021 | CNY | 32.5735 | 33.2353 | 32.5735 | 33 | 33 | +0.316 (+0.97%) | 556,943 |
| 30 Dec 2021 | CNY | 32.5221 | 32.9485 | 32.375 | 32.6838 | 32.6838 | 0.0 (0.0%) | 531,194 |
| 29 Dec 2021 | CNY | 33.0882 | 33.2206 | 32.2647 | 32.6838 | 32.6838 | -0.25 (-0.76%) | 908,076 |
| 28 Dec 2021 | CNY | 32.9338 | 34.1618 | 32.8603 | 32.9338 | 32.9338 | +0.36 (+1.11%) | 719,132 |
| 27 Dec 2021 | CNY | 32.4632 | 32.9338 | 31.6544 | 32.5735 | 32.5735 | +0.353 (+1.10%) | 518,317 |
| 24 Dec 2021 | CNY | 33.0147 | 33.7059 | 32.1324 | 32.2206 | 32.2206 | -0.779 (-2.36%) | 1,060,495 |
| 23 Dec 2021 | CNY | 33.4706 | 33.4779 | 32.7794 | 33 | 33 | -0.39 (-1.17%) | 657,689 |
| 22 Dec 2021 | CNY | 33.9485 | 34.3088 | 33.1618 | 33.3897 | 33.3897 | -0.559 (-1.65%) | 828,983 |
| 21 Dec 2021 | CNY | 33.8971 | 34.1544 | 33.5294 | 33.9485 | 33.9485 | +0.235 (+0.70%) | 430,886 |
| 20 Dec 2021 | CNY | 34.6177 | 34.6471 | 33.6029 | 33.7132 | 33.7132 | -1.11 (-3.19%) | 825,012 |
| 17 Dec 2021 | CNY | 34.7941 | 35.2794 | 34.1985 | 34.8235 | 34.8235 | -0.294 (-0.84%) | 891,140 |
| 16 Dec 2021 | CNY | 35.4412 | 35.7574 | 34.9559 | 35.1177 | 35.1177 | -0.669 (-1.87%) | 828,586 |
| 15 Dec 2021 | CNY | 36.4779 | 36.6544 | 35.6912 | 35.7868 | 35.7868 | -0.949 (-2.58%) | 884,943 |
| 14 Dec 2021 | CNY | 35.2941 | 36.8971 | 35.2279 | 36.7353 | 36.7353 | +1.434 (+4.06%) | 1,217,191 |
| 13 Dec 2021 | CNY | 35.4265 | 35.5441 | 34.7794 | 35.3015 | 35.3015 | +0.007 (+0.02%) | 745,659 |
| 10 Dec 2021 | CNY | 35.6397 | 35.9191 | 35.0515 | 35.2941 | 35.2941 | -0.346 (-0.97%) | 709,093 |
| 9 Dec 2021 | CNY | 36.1324 | 36.3677 | 35.5074 | 35.6397 | 35.6397 | -0.287 (-0.80%) | 711,780 |
| 8 Dec 2021 | CNY | 35.0735 | 37.1985 | 35.0735 | 35.9265 | 35.9265 | +1.25 (+3.60%) | 1,142,208 |
| 7 Dec 2021 | CNY | 35.1324 | 35.3088 | 34.2647 | 34.6765 | 34.6765 | -0.096 (-0.27%) | 1,065,324 |
| 6 Dec 2021 | CNY | 36.0294 | 36.1985 | 34.6765 | 34.7721 | 34.7721 | -1.118 (-3.11%) | 995,578 |
| 3 Dec 2021 | CNY | 36.6177 | 36.7427 | 35.5882 | 35.8897 | 35.8897 | -0.743 (-2.03%) | 1,479,076 |
| 2 Dec 2021 | CNY | 37.8677 | 38.0662 | 36.1691 | 36.6324 | 36.6324 | -1 (-2.66%) | 1,580,714 |
| 1 Dec 2021 | CNY | 38.9632 | 39.0294 | 37.4118 | 37.6324 | 37.6324 | -1.397 (-3.58%) | 1,422,955 |
| 30 Nov 2021 | CNY | 38.9265 | 39.5294 | 38.75 | 39.0294 | 39.0294 | 0.0 (0.0%) | 752,411 |
| 29 Nov 2021 | CNY | 38.9779 | 39.4927 | 38.8456 | 39.0294 | 39.0294 | -0.316 (-0.80%) | 896,951 |
| 26 Nov 2021 | CNY | 39.6177 | 39.7868 | 38.3897 | 39.3456 | 39.3456 | +0.154 (+0.39%) | 1,353,663 |
| 25 Nov 2021 | CNY | 40.1765 | 40.4779 | 38.5588 | 39.1912 | 39.1912 | -0.691 (-1.73%) | 1,329,964 |
| 24 Nov 2021 | CNY | 40.5662 | 40.8456 | 39.3456 | 39.8824 | 39.8824 | -0.147 (-0.37%) | 1,219,892 |
| 23 Nov 2021 | CNY | 38.125 | 40.0662 | 38.125 | 40.0294 | 40.0294 | +1.941 (+5.10%) | 1,794,669 |
