| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2021 | CNY | 41.9 | 42.57 | 40.77 | 42.09 | 42.09 | +0.19 (+0.45%) | 432,221 |
| 30 Dec 2021 | CNY | 40.44 | 42.6 | 40.44 | 41.9 | 41.9 | +0.9 (+2.20%) | 506,301 |
| 29 Dec 2021 | CNY | 42.03 | 42.55 | 40.66 | 41 | 41 | -1 (-2.38%) | 474,692 |
| 28 Dec 2021 | CNY | 41.39 | 42.43 | 41.39 | 42 | 42 | +0.62 (+1.50%) | 257,429 |
| 27 Dec 2021 | CNY | 42.98 | 42.98 | 40.38 | 41.38 | 41.38 | +0.3 (+0.73%) | 283,965 |
| 24 Dec 2021 | CNY | 42.4 | 42.41 | 41 | 41.08 | 41.08 | -1.3 (-3.07%) | 316,387 |
| 23 Dec 2021 | CNY | 42.6 | 43.39 | 42.04 | 42.38 | 42.38 | -0.45 (-1.05%) | 400,104 |
| 22 Dec 2021 | CNY | 43.98 | 43.98 | 42.17 | 42.83 | 42.83 | -0.08 (-0.19%) | 630,672 |
| 21 Dec 2021 | CNY | 41.88 | 42.93 | 40.89 | 42.91 | 42.91 | +2.17 (+5.33%) | 848,766 |
| 20 Dec 2021 | CNY | 41.77 | 41.87 | 40.74 | 40.74 | 40.74 | -2.26 (-5.26%) | 712,403 |
| 17 Dec 2021 | CNY | 44.18 | 44.19 | 42.2 | 43 | 43 | -0.8 (-1.83%) | 603,217 |
| 16 Dec 2021 | CNY | 44.31 | 45.05 | 43.66 | 43.8 | 43.8 | -0.52 (-1.17%) | 538,260 |
| 15 Dec 2021 | CNY | 44.78 | 45.33 | 44.1 | 44.32 | 44.32 | -0.45 (-1.01%) | 545,167 |
| 14 Dec 2021 | CNY | 44.59 | 45.5 | 43.93 | 44.77 | 44.77 | -0.07 (-0.16%) | 499,145 |
| 13 Dec 2021 | CNY | 44.07 | 45.02 | 42.55 | 44.84 | 44.84 | +0.77 (+1.75%) | 841,246 |
| 10 Dec 2021 | CNY | 45.79 | 45.82 | 44.02 | 44.07 | 44.07 | -1.35 (-2.97%) | 928,345 |
| 9 Dec 2021 | CNY | 44.79 | 46.29 | 43.88 | 45.42 | 45.42 | +0.87 (+1.95%) | 862,823 |
| 8 Dec 2021 | CNY | 46.37 | 46.37 | 43.66 | 44.55 | 44.55 | +0.13 (+0.29%) | 883,529 |
| 7 Dec 2021 | CNY | 46.12 | 46.39 | 43.02 | 44.42 | 44.42 | -1.02 (-2.24%) | 1,317,517 |
| 6 Dec 2021 | CNY | 48.7 | 48.7 | 43.78 | 45.44 | 45.44 | -3.13 (-6.44%) | 1,788,828 |
| 3 Dec 2021 | CNY | 46.46 | 49.2 | 46.46 | 48.57 | 48.57 | +2.34 (+5.06%) | 1,337,033 |
| 2 Dec 2021 | CNY | 48.68 | 48.68 | 45.69 | 46.23 | 46.23 | -2.45 (-5.03%) | 1,535,424 |
| 1 Dec 2021 | CNY | 47.86 | 49.28 | 46.73 | 48.68 | 48.68 | +1.57 (+3.33%) | 1,188,559 |
| 30 Nov 2021 | CNY | 46.99 | 49.38 | 46.51 | 47.11 | 47.11 | +1.49 (+3.27%) | 1,336,659 |
| 29 Nov 2021 | CNY | 45.1 | 46.34 | 44.4 | 45.62 | 45.62 | +0.02 (+0.04%) | 987,210 |
| 26 Nov 2021 | CNY | 45.13 | 46.45 | 44.98 | 45.6 | 45.6 | +0.41 (+0.91%) | 885,242 |
| 25 Nov 2021 | CNY | 44.8 | 46.63 | 43.8 | 45.19 | 45.19 | +0.33 (+0.74%) | 1,273,333 |
| 24 Nov 2021 | CNY | 43.93 | 46.88 | 43.93 | 44.86 | 44.86 | +0.93 (+2.12%) | 1,708,733 |
| 23 Nov 2021 | CNY | 42.6 | 45.23 | 41.63 | 43.93 | 43.93 | +1.93 (+4.60%) | 2,016,396 |
| 22 Nov 2021 | CNY | 40.17 | 42.68 | 38.8 | 42 | 42 | +1.96 (+4.90%) | 1,321,162 |
