| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 38.6 | 39.16 | 36.8 | 37.84 | 37.84 | -1.17 (-3.00%) | 32,835,900 |
| 29 Dec 2021 | CNY | 38.22 | 39.84 | 38 | 39.01 | 39.01 | +1.39 (+3.69%) | 47,005,376 |
| 28 Dec 2021 | CNY | 34.71 | 37.62 | 34 | 37.62 | 37.62 | +3.42 (+10.00%) | 21,637,687 |
| 27 Dec 2021 | CNY | 33.28 | 35.58 | 33.28 | 34.2 | 34.2 | +1.39 (+4.24%) | 18,998,616 |
| 24 Dec 2021 | CNY | 34.96 | 35.26 | 32.28 | 32.81 | 32.81 | -2.13 (-6.10%) | 22,034,935 |
| 23 Dec 2021 | CNY | 35.16 | 35.5 | 34.81 | 34.94 | 34.94 | +0.37 (+1.07%) | 15,485,199 |
| 22 Dec 2021 | CNY | 34.32 | 36.91 | 33.8 | 34.57 | 34.57 | +0.27 (+0.79%) | 27,797,012 |
| 21 Dec 2021 | CNY | 33.31 | 34.99 | 33.31 | 34.3 | 34.3 | +0.8 (+2.39%) | 15,754,175 |
| 20 Dec 2021 | CNY | 34.01 | 34.3 | 32.55 | 33.5 | 33.5 | -0.55 (-1.62%) | 18,244,611 |
| 17 Dec 2021 | CNY | 32.8 | 34.48 | 32.6 | 34.05 | 34.05 | +1.3 (+3.97%) | 22,045,817 |
| 16 Dec 2021 | CNY | 34.29 | 34.48 | 32.34 | 32.75 | 32.75 | -1.47 (-4.30%) | 24,327,205 |
| 15 Dec 2021 | CNY | 35.45 | 35.5 | 33.21 | 34.22 | 34.22 | -1.11 (-3.14%) | 34,416,592 |
| 14 Dec 2021 | CNY | 34.06 | 35.79 | 33.72 | 35.33 | 35.33 | +1.52 (+4.50%) | 44,189,198 |
| 13 Dec 2021 | CNY | 30.91 | 34.38 | 30.66 | 33.81 | 33.81 | +2.45 (+7.81%) | 48,676,398 |
| 10 Dec 2021 | CNY | 29.67 | 32 | 29.28 | 31.36 | 31.36 | +2.21 (+7.58%) | 50,479,500 |
| 9 Dec 2021 | CNY | 29 | 30.11 | 28.86 | 29.15 | 29.15 | +0.05 (+0.17%) | 20,595,449 |
| 8 Dec 2021 | CNY | 29.65 | 29.66 | 28.07 | 29.1 | 29.1 | -0.58 (-1.95%) | 21,349,928 |
| 7 Dec 2021 | CNY | 30 | 30.89 | 29.3 | 29.68 | 29.68 | +0.12 (+0.41%) | 33,105,817 |
| 6 Dec 2021 | CNY | 29.3 | 30.35 | 28.94 | 29.56 | 29.56 | +0.62 (+2.14%) | 52,304,713 |
| 3 Dec 2021 | CNY | 26.39 | 28.94 | 26.24 | 28.94 | 28.94 | +2.63 (+10.00%) | 39,484,632 |
| 2 Dec 2021 | CNY | 26.74 | 26.9 | 26.17 | 26.31 | 26.31 | -0.62 (-2.30%) | 14,333,885 |
| 1 Dec 2021 | CNY | 27.52 | 27.64 | 26.64 | 26.93 | 26.93 | -0.57 (-2.07%) | 12,744,485 |
| 30 Nov 2021 | CNY | 28.56 | 28.95 | 27.39 | 27.5 | 27.5 | -1.06 (-3.71%) | 17,546,499 |
| 29 Nov 2021 | CNY | 26.95 | 28.92 | 26.81 | 28.56 | 28.56 | +0.96 (+3.48%) | 24,895,100 |
| 26 Nov 2021 | CNY | 26.8 | 27.99 | 26.43 | 27.6 | 27.6 | +1.17 (+4.43%) | 21,892,320 |
| 25 Nov 2021 | CNY | 26.42 | 27.16 | 26.17 | 26.43 | 26.43 | +0.05 (+0.19%) | 13,074,706 |
| 24 Nov 2021 | CNY | 26.78 | 27.11 | 26.3 | 26.38 | 26.38 | -0.58 (-2.15%) | 10,461,501 |
| 23 Nov 2021 | CNY | 27.35 | 27.65 | 26.7 | 26.96 | 26.96 | -0.55 (-2.00%) | 12,416,901 |
| 22 Nov 2021 | CNY | 26.7 | 27.75 | 26.5 | 27.51 | 27.51 | +0.76 (+2.84%) | 15,323,801 |
| 19 Nov 2021 | CNY | 27.03 | 27.78 | 26.39 | 26.75 | 26.75 | -0.58 (-2.12%) | 18,429,800 |
