| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 29.6231 | 29.8154 | 28.4462 | 28.6154 | 28.6154 | -1.2 (-4.02%) | 7,945,756 |
| 6 Jan 2022 | CNY | 29.2308 | 30.0615 | 28.5385 | 29.8154 | 29.8154 | +0.254 (+0.86%) | 8,169,597 |
| 5 Jan 2022 | CNY | 30.5539 | 30.7692 | 29.4692 | 29.5615 | 29.5615 | -1.377 (-4.45%) | 8,083,743 |
| 4 Jan 2022 | CNY | 31.4539 | 31.7923 | 29.4539 | 30.9385 | 30.9385 | -0.515 (-1.64%) | 12,275,681 |
| 31 Dec 2021 | CNY | 31 | 32.5769 | 31 | 31.4539 | 31.4539 | +0.162 (+0.52%) | 10,379,354 |
| 30 Dec 2021 | CNY | 31.0308 | 31.7308 | 30.3846 | 31.2923 | 31.2923 | -0.4 (-1.26%) | 8,546,675 |
| 29 Dec 2021 | CNY | 33.3846 | 33.3846 | 31.0077 | 31.6923 | 31.6923 | -1.754 (-5.24%) | 11,738,057 |
| 28 Dec 2021 | CNY | 32.9923 | 33.5846 | 32.6154 | 33.4462 | 33.4462 | +0.638 (+1.95%) | 5,301,140 |
| 27 Dec 2021 | CNY | 33.9 | 34.0385 | 32.2462 | 32.8077 | 32.8077 | -0.892 (-2.65%) | 6,885,216 |
| 24 Dec 2021 | CNY | 34.9154 | 35.5615 | 33.6154 | 33.7 | 33.7 | -1.485 (-4.22%) | 6,064,159 |
| 23 Dec 2021 | CNY | 34.9231 | 35.3769 | 34.3231 | 35.1846 | 35.1846 | +0.585 (+1.69%) | 8,889,533 |
| 22 Dec 2021 | CNY | 33.4 | 34.7385 | 32.4077 | 34.6 | 34.6 | +1.446 (+4.36%) | 13,292,311 |
| 21 Dec 2021 | CNY | 33.3462 | 33.3539 | 32.0615 | 33.1539 | 33.1539 | -0.231 (-0.69%) | 7,889,397 |
| 20 Dec 2021 | CNY | 34.6615 | 34.9846 | 32.2308 | 33.3846 | 33.3846 | -1.985 (-5.61%) | 14,412,021 |
| 17 Dec 2021 | CNY | 35.8462 | 36.9231 | 35 | 35.3692 | 35.3692 | -0.8 (-2.21%) | 9,260,201 |
| 16 Dec 2021 | CNY | 37.6923 | 38.1846 | 35.6923 | 36.1692 | 36.1692 | -2.015 (-5.28%) | 14,679,934 |
| 15 Dec 2021 | CNY | 36.4539 | 38.9692 | 35.5 | 38.1846 | 38.1846 | +1.731 (+4.75%) | 14,185,238 |
| 14 Dec 2021 | CNY | 35.8462 | 38.4769 | 35.5385 | 36.4539 | 36.4539 | +0.385 (+1.07%) | 14,469,677 |
| 13 Dec 2021 | CNY | 34.9231 | 36.7692 | 34.2077 | 36.0692 | 36.0692 | +1.146 (+3.28%) | 11,876,967 |
| 10 Dec 2021 | CNY | 34.6231 | 35.3231 | 33.8769 | 34.9231 | 34.9231 | +0.262 (+0.75%) | 10,658,489 |
| 9 Dec 2021 | CNY | 36.6385 | 36.8462 | 34.5231 | 34.6615 | 34.6615 | -1.354 (-3.76%) | 17,007,803 |
| 8 Dec 2021 | CNY | 33.4615 | 36.0154 | 33.4615 | 36.0154 | 36.0154 | +3.277 (+10.01%) | 15,396,595 |
| 7 Dec 2021 | CNY | 34.4846 | 34.5385 | 32.0615 | 32.7385 | 32.7385 | -1.708 (-4.96%) | 10,416,569 |
| 6 Dec 2021 | CNY | 34.6077 | 35.5308 | 34.1615 | 34.4462 | 34.4462 | -0.2 (-0.58%) | 9,056,208 |
| 3 Dec 2021 | CNY | 33.2846 | 35.2308 | 33.0692 | 34.6462 | 34.6462 | +1.339 (+4.02%) | 11,721,583 |
| 2 Dec 2021 | CNY | 35.6615 | 35.7539 | 32.0769 | 33.3077 | 33.3077 | -1.777 (-5.06%) | 18,383,436 |
| 1 Dec 2021 | CNY | 37.6923 | 37.8846 | 34.8923 | 35.0846 | 35.0846 | -2.608 (-6.92%) | 14,422,565 |
| 30 Nov 2021 | CNY | 36.4769 | 38.9846 | 36.2385 | 37.6923 | 37.6923 | +1.585 (+4.39%) | 20,840,073 |
| 29 Nov 2021 | CNY | 32.3154 | 36.1077 | 32 | 36.1077 | 36.1077 | +3.285 (+10.01%) | 21,038,691 |
| 26 Nov 2021 | CNY | 32.7 | 33.3077 | 32.2 | 32.8231 | 32.8231 | +0.062 (+0.19%) | 8,393,667 |
