| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2022 | CNY | 41.5 | 42.3 | 39.89 | 40.2 | 40.2 | -1.1 (-2.66%) | 1,349,341 |
| 31 Dec 2021 | CNY | 40.77 | 41.72 | 40.27 | 41.3 | 41.3 | +0.66 (+1.62%) | 1,221,999 |
| 30 Dec 2021 | CNY | 39.84 | 40.68 | 39.51 | 40.64 | 40.64 | +0.81 (+2.03%) | 865,977 |
| 29 Dec 2021 | CNY | 40.14 | 40.99 | 39.65 | 39.83 | 39.83 | -0.07 (-0.18%) | 1,256,778 |
| 28 Dec 2021 | CNY | 39.47 | 40.39 | 39.15 | 39.9 | 39.9 | +0.22 (+0.55%) | 855,049 |
| 27 Dec 2021 | CNY | 39.2 | 39.99 | 38.43 | 39.68 | 39.68 | +0.28 (+0.71%) | 810,491 |
| 24 Dec 2021 | CNY | 39.39 | 40.1 | 39.06 | 39.4 | 39.4 | +0.04 (+0.10%) | 556,009 |
| 23 Dec 2021 | CNY | 40 | 40.17 | 39.13 | 39.36 | 39.36 | -0.81 (-2.02%) | 577,512 |
| 22 Dec 2021 | CNY | 40.17 | 40.66 | 39.77 | 40.17 | 40.17 | -0.17 (-0.42%) | 745,890 |
| 21 Dec 2021 | CNY | 39.59 | 40.42 | 39.59 | 40.34 | 40.34 | +0.37 (+0.93%) | 561,360 |
| 20 Dec 2021 | CNY | 40 | 40.26 | 39.5 | 39.97 | 39.97 | -0.88 (-2.15%) | 1,188,822 |
| 17 Dec 2021 | CNY | 40.77 | 41.33 | 40.25 | 40.85 | 40.85 | -0.05 (-0.12%) | 1,303,134 |
| 16 Dec 2021 | CNY | 42.2 | 42.68 | 40.3 | 40.9 | 40.9 | -0.96 (-2.29%) | 2,202,209 |
| 15 Dec 2021 | CNY | 43.8 | 44.78 | 41.5 | 41.86 | 41.86 | -2.27 (-5.14%) | 1,871,470 |
| 14 Dec 2021 | CNY | 42.51 | 44.6 | 42.3 | 44.13 | 44.13 | +1.43 (+3.35%) | 1,944,380 |
| 13 Dec 2021 | CNY | 46.24 | 47 | 42 | 42.7 | 42.7 | -4.01 (-8.58%) | 3,486,604 |
| 10 Dec 2021 | CNY | 46 | 47.39 | 45.52 | 46.71 | 46.71 | +0.36 (+0.78%) | 1,033,491 |
| 9 Dec 2021 | CNY | 45.32 | 46.9 | 44.26 | 46.35 | 46.35 | +0.75 (+1.64%) | 1,038,317 |
| 8 Dec 2021 | CNY | 44.18 | 46.4 | 43.8 | 45.6 | 45.6 | +1.42 (+3.21%) | 1,352,266 |
| 7 Dec 2021 | CNY | 44.21 | 44.54 | 43.6 | 44.18 | 44.18 | +0.48 (+1.10%) | 1,004,475 |
| 6 Dec 2021 | CNY | 45.8 | 45.85 | 43 | 43.7 | 43.7 | -2.35 (-5.10%) | 1,838,106 |
| 3 Dec 2021 | CNY | 46.53 | 47.29 | 45.82 | 46.05 | 46.05 | -0.42 (-0.90%) | 927,506 |
| 2 Dec 2021 | CNY | 48.48 | 48.5 | 46.23 | 46.47 | 46.47 | -1.55 (-3.23%) | 1,200,875 |
| 1 Dec 2021 | CNY | 50 | 50.21 | 47.88 | 48.02 | 48.02 | -2.65 (-5.23%) | 2,293,666 |
| 30 Nov 2021 | CNY | 52.68 | 52.8 | 50.01 | 50.67 | 50.67 | -1.94 (-3.69%) | 1,808,380 |
| 29 Nov 2021 | CNY | 52.64 | 56.5 | 51.83 | 52.61 | 52.61 | +0.2 (+0.38%) | 2,462,276 |
| 26 Nov 2021 | CNY | 51.15 | 54.5 | 51.02 | 52.41 | 52.41 | +0.61 (+1.18%) | 1,404,276 |
| 25 Nov 2021 | CNY | 51.65 | 53.18 | 51.18 | 51.8 | 51.8 | +0.27 (+0.52%) | 1,906,931 |
| 24 Nov 2021 | CNY | 48.58 | 51.99 | 47.79 | 51.53 | 51.53 | +3.25 (+6.73%) | 2,873,565 |
| 23 Nov 2021 | CNY | 49.87 | 49.87 | 46.8 | 48.28 | 48.28 | -1.08 (-2.19%) | 1,642,178 |
