| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2021 | CNY | 36.79 | 37.29 | 36.01 | 36.21 | 36.21 | -0.66 (-1.79%) | 422,619 |
| 28 Dec 2021 | CNY | 35.98 | 37.05 | 35.66 | 36.87 | 36.87 | +1.21 (+3.39%) | 707,205 |
| 27 Dec 2021 | CNY | 34.58 | 36.26 | 34.58 | 35.66 | 35.66 | +0.94 (+2.71%) | 615,013 |
| 24 Dec 2021 | CNY | 35.85 | 36.15 | 34.68 | 34.72 | 34.72 | -1.11 (-3.10%) | 604,946 |
| 23 Dec 2021 | CNY | 36.69 | 36.99 | 35.8 | 35.83 | 35.83 | -0.85 (-2.32%) | 458,083 |
| 22 Dec 2021 | CNY | 36.36 | 37.15 | 36.27 | 36.68 | 36.68 | +0.27 (+0.74%) | 329,173 |
| 21 Dec 2021 | CNY | 37.7 | 37.85 | 36.01 | 36.41 | 36.41 | -0.88 (-2.36%) | 718,060 |
| 20 Dec 2021 | CNY | 37.47 | 37.89 | 37.09 | 37.29 | 37.29 | -0.18 (-0.48%) | 405,778 |
| 17 Dec 2021 | CNY | 38.21 | 38.83 | 37.34 | 37.47 | 37.47 | -0.94 (-2.45%) | 546,844 |
| 16 Dec 2021 | CNY | 38.76 | 38.76 | 37.98 | 38.41 | 38.41 | -0.05 (-0.13%) | 516,212 |
| 15 Dec 2021 | CNY | 38.26 | 39.48 | 38.15 | 38.46 | 38.46 | +0.03 (+0.08%) | 477,833 |
| 14 Dec 2021 | CNY | 38.3 | 38.99 | 37.77 | 38.43 | 38.43 | -0.02 (-0.05%) | 562,004 |
| 13 Dec 2021 | CNY | 38.14 | 39.13 | 37.6 | 38.45 | 38.45 | -0.04 (-0.10%) | 588,063 |
| 10 Dec 2021 | CNY | 37.69 | 38.78 | 37.6 | 38.49 | 38.49 | +0.69 (+1.83%) | 555,113 |
| 9 Dec 2021 | CNY | 38.02 | 38.7 | 37.63 | 37.8 | 37.8 | -0.49 (-1.28%) | 423,571 |
| 8 Dec 2021 | CNY | 38.5 | 38.75 | 37.51 | 38.29 | 38.29 | +0.67 (+1.78%) | 395,749 |
| 7 Dec 2021 | CNY | 38.26 | 39 | 37.5 | 37.62 | 37.62 | -0.99 (-2.56%) | 538,317 |
| 6 Dec 2021 | CNY | 40.44 | 40.65 | 38.5 | 38.61 | 38.61 | -1.95 (-4.81%) | 697,326 |
| 3 Dec 2021 | CNY | 42.16 | 42.16 | 40.5 | 40.56 | 40.56 | -1.6 (-3.80%) | 852,539 |
| 2 Dec 2021 | CNY | 43.04 | 43.98 | 42.04 | 42.16 | 42.16 | -0.49 (-1.15%) | 1,071,206 |
| 1 Dec 2021 | CNY | 42.56 | 42.91 | 41.85 | 42.65 | 42.65 | +0.35 (+0.83%) | 682,205 |
| 30 Nov 2021 | CNY | 43.66 | 43.66 | 42 | 42.3 | 42.3 | -0.15 (-0.35%) | 858,464 |
| 29 Nov 2021 | CNY | 42.3 | 43.85 | 42.08 | 42.45 | 42.45 | -0.91 (-2.10%) | 838,903 |
| 26 Nov 2021 | CNY | 43.48 | 43.99 | 42.69 | 43.36 | 43.36 | +0.38 (+0.88%) | 700,853 |
| 25 Nov 2021 | CNY | 43.99 | 43.99 | 42.59 | 42.98 | 42.98 | -1.01 (-2.30%) | 593,338 |
| 24 Nov 2021 | CNY | 42.28 | 44.8 | 42.27 | 43.99 | 43.99 | +1.75 (+4.14%) | 1,439,108 |
| 23 Nov 2021 | CNY | 41.82 | 43.3 | 41.5 | 42.24 | 42.24 | +0.94 (+2.28%) | 1,343,907 |
| 22 Nov 2021 | CNY | 42.33 | 43.72 | 41.2 | 41.3 | 41.3 | -0.4 (-0.96%) | 1,144,812 |
| 19 Nov 2021 | CNY | 42.29 | 43 | 41.1 | 41.7 | 41.7 | -0.5 (-1.18%) | 734,034 |
| 18 Nov 2021 | CNY | 42.79 | 43.46 | 41.56 | 42.2 | 42.2 | -0.2 (-0.47%) | 597,678 |
