| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 41.13 | 41.13 | 38.85 | 39.26 | 39.26 | -1.24 (-3.06%) | 1,893,785 |
| 7 Jan 2022 | CNY | 43.83 | 43.92 | 40.4 | 40.5 | 40.5 | -3.81 (-8.60%) | 2,824,010 |
| 6 Jan 2022 | CNY | 44.67 | 44.67 | 42.12 | 44.31 | 44.31 | -0.36 (-0.81%) | 2,049,070 |
| 5 Jan 2022 | CNY | 46.51 | 48.51 | 44.25 | 44.67 | 44.67 | -2.32 (-4.94%) | 2,047,926 |
| 4 Jan 2022 | CNY | 47.39 | 47.99 | 45 | 46.99 | 46.99 | +0.04 (+0.09%) | 2,880,617 |
| 31 Dec 2021 | CNY | 45.89 | 49.48 | 45.7 | 46.95 | 46.95 | +1.83 (+4.06%) | 5,792,896 |
| 30 Dec 2021 | CNY | 39.94 | 45.12 | 38.7 | 45.12 | 45.12 | +7.52 (+20.00%) | 5,761,636 |
| 29 Dec 2021 | CNY | 37.81 | 38.4 | 37.35 | 37.6 | 37.6 | -0.07 (-0.19%) | 1,068,027 |
| 28 Dec 2021 | CNY | 39.2 | 39.76 | 36.98 | 37.67 | 37.67 | -1.51 (-3.85%) | 1,656,542 |
| 27 Dec 2021 | CNY | 40.11 | 40.5 | 38.1 | 39.18 | 39.18 | -1.38 (-3.40%) | 1,947,866 |
| 24 Dec 2021 | CNY | 39 | 42.2 | 38.3 | 40.56 | 40.56 | +2.46 (+6.46%) | 3,284,310 |
| 23 Dec 2021 | CNY | 36.8 | 38.58 | 36.52 | 38.1 | 38.1 | +1.35 (+3.67%) | 1,975,377 |
| 22 Dec 2021 | CNY | 36.36 | 37.47 | 35.96 | 36.75 | 36.75 | +0.81 (+2.25%) | 1,460,128 |
| 21 Dec 2021 | CNY | 36.36 | 36.52 | 35.86 | 35.94 | 35.94 | -0.41 (-1.13%) | 1,028,177 |
| 20 Dec 2021 | CNY | 36.53 | 37 | 36.13 | 36.35 | 36.35 | -0.97 (-2.60%) | 1,245,487 |
| 17 Dec 2021 | CNY | 37.93 | 38.28 | 37.25 | 37.32 | 37.32 | -0.5 (-1.32%) | 1,211,945 |
| 16 Dec 2021 | CNY | 39.2 | 39.8 | 37.58 | 37.82 | 37.82 | -1.42 (-3.62%) | 2,049,052 |
| 15 Dec 2021 | CNY | 42 | 42 | 38.61 | 39.24 | 39.24 | -3.16 (-7.45%) | 2,856,803 |
| 14 Dec 2021 | CNY | 43 | 43.62 | 41.51 | 42.4 | 42.4 | -0.5 (-1.17%) | 1,502,999 |
| 13 Dec 2021 | CNY | 42 | 43.49 | 40.01 | 42.9 | 42.9 | +0.9 (+2.14%) | 2,332,148 |
| 10 Dec 2021 | CNY | 41.9 | 43.12 | 41.08 | 42 | 42 | -0.84 (-1.96%) | 1,944,384 |
| 9 Dec 2021 | CNY | 44.01 | 46.5 | 42.5 | 42.84 | 42.84 | -1.21 (-2.75%) | 2,769,142 |
| 8 Dec 2021 | CNY | 42.1 | 46 | 41.5 | 44.05 | 44.05 | +2.9 (+7.05%) | 3,410,089 |
| 7 Dec 2021 | CNY | 40.3 | 42.7 | 40.3 | 41.15 | 41.15 | 0.0 (0.0%) | 2,500,770 |
| 6 Dec 2021 | CNY | 38.81 | 42.85 | 38.6 | 41.15 | 41.15 | +2.03 (+5.19%) | 4,539,619 |
| 3 Dec 2021 | CNY | 38.7 | 39.85 | 37.3 | 39.12 | 39.12 | +1.05 (+2.76%) | 2,961,990 |
| 2 Dec 2021 | CNY | 37.4 | 38.5 | 36.75 | 38.07 | 38.07 | +0.48 (+1.28%) | 2,068,982 |
| 1 Dec 2021 | CNY | 36.29 | 37.75 | 36.29 | 37.59 | 37.59 | +1.11 (+3.04%) | 1,316,056 |
| 30 Nov 2021 | CNY | 36.52 | 37.39 | 36.12 | 36.48 | 36.48 | +0.14 (+0.39%) | 1,147,341 |
| 29 Nov 2021 | CNY | 35.7 | 37.49 | 35.31 | 36.34 | 36.34 | +0.33 (+0.92%) | 1,314,336 |
