| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 29.43 | 29.64 | 28.58 | 28.72 | 28.72 | -0.66 (-2.25%) | 4,739,361 |
| 7 Jan 2022 | CNY | 29.45 | 29.8 | 29.05 | 29.38 | 29.38 | -0.15 (-0.51%) | 2,677,820 |
| 6 Jan 2022 | CNY | 29.19 | 29.8 | 28.84 | 29.53 | 29.53 | +0.18 (+0.61%) | 3,922,582 |
| 5 Jan 2022 | CNY | 30.73 | 30.73 | 29.35 | 29.35 | 29.35 | -1.42 (-4.61%) | 5,801,469 |
| 4 Jan 2022 | CNY | 30.56 | 30.96 | 30.11 | 30.77 | 30.77 | +0.26 (+0.85%) | 2,913,393 |
| 31 Dec 2021 | CNY | 30.34 | 30.8 | 29.96 | 30.51 | 30.51 | +0.29 (+0.96%) | 2,526,733 |
| 30 Dec 2021 | CNY | 30.22 | 30.61 | 29.95 | 30.22 | 30.22 | +0.01 (+0.03%) | 2,330,976 |
| 29 Dec 2021 | CNY | 30.52 | 30.52 | 29.85 | 30.21 | 30.21 | -0.27 (-0.89%) | 2,876,164 |
| 28 Dec 2021 | CNY | 30.17 | 30.68 | 29.81 | 30.48 | 30.48 | +0.3 (+0.99%) | 2,660,180 |
| 27 Dec 2021 | CNY | 30.59 | 30.6 | 29.81 | 30.18 | 30.18 | -0.52 (-1.69%) | 2,844,359 |
| 24 Dec 2021 | CNY | 30.99 | 31.25 | 29.7 | 30.7 | 30.7 | -0.42 (-1.35%) | 4,128,826 |
| 23 Dec 2021 | CNY | 31.47 | 31.47 | 30.96 | 31.12 | 31.12 | +0.09 (+0.29%) | 2,431,096 |
| 22 Dec 2021 | CNY | 31.71 | 31.89 | 30.99 | 31.03 | 31.03 | -0.64 (-2.02%) | 4,907,081 |
| 21 Dec 2021 | CNY | 31.58 | 32 | 31.44 | 31.67 | 31.67 | -0.22 (-0.69%) | 1,971,527 |
| 20 Dec 2021 | CNY | 31.59 | 32.2 | 31.41 | 31.89 | 31.89 | -0.01 (-0.03%) | 2,010,542 |
| 17 Dec 2021 | CNY | 32.1 | 32.15 | 31.7 | 31.9 | 31.9 | -0.3 (-0.93%) | 2,117,878 |
| 16 Dec 2021 | CNY | 32.31 | 32.38 | 31.68 | 32.2 | 32.2 | -0.1 (-0.31%) | 2,367,114 |
| 15 Dec 2021 | CNY | 31.99 | 32.39 | 31.61 | 32.3 | 32.3 | +0.31 (+0.97%) | 2,904,328 |
| 14 Dec 2021 | CNY | 32.59 | 32.74 | 31.87 | 31.99 | 31.99 | -0.72 (-2.20%) | 3,200,716 |
| 13 Dec 2021 | CNY | 33.8 | 34.8 | 32.31 | 32.71 | 32.71 | -1.14 (-3.37%) | 6,911,697 |
| 10 Dec 2021 | CNY | 33.33 | 33.98 | 32.84 | 33.85 | 33.85 | +0.65 (+1.96%) | 5,466,372 |
| 9 Dec 2021 | CNY | 32.85 | 33.45 | 32.7 | 33.2 | 33.2 | +0.35 (+1.07%) | 3,932,698 |
| 8 Dec 2021 | CNY | 32.4 | 33.08 | 31.58 | 32.85 | 32.85 | +0.59 (+1.83%) | 4,147,861 |
| 7 Dec 2021 | CNY | 32.47 | 32.76 | 32.12 | 32.26 | 32.26 | -0.2 (-0.62%) | 2,294,266 |
| 6 Dec 2021 | CNY | 33.5 | 33.59 | 32.3 | 32.46 | 32.46 | -1.05 (-3.13%) | 4,457,342 |
| 3 Dec 2021 | CNY | 31.56 | 33.77 | 31.2 | 33.51 | 33.51 | +1.83 (+5.78%) | 5,890,247 |
| 2 Dec 2021 | CNY | 31.62 | 31.81 | 31.2 | 31.68 | 31.68 | -0.04 (-0.13%) | 3,493,707 |
| 1 Dec 2021 | CNY | 32 | 32.21 | 31.66 | 31.72 | 31.72 | -0.31 (-0.97%) | 3,128,119 |
| 30 Nov 2021 | CNY | 32.5 | 32.8 | 31.92 | 32.03 | 32.03 | -0.47 (-1.45%) | 4,131,860 |
| 29 Nov 2021 | CNY | 33.07 | 33.78 | 31.68 | 32.5 | 32.5 | -0.43 (-1.31%) | 5,195,029 |
