| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 32.08 | 35.37 | 31.85 | 35.3 | 35.3 | +3.1 (+9.63%) | 8,375,491 |
| 29 Dec 2021 | CNY | 31.2 | 32.44 | 30.5 | 32.2 | 32.2 | +1.01 (+3.24%) | 4,895,722 |
| 28 Dec 2021 | CNY | 29.7 | 31.19 | 29.48 | 31.19 | 31.19 | +1.48 (+4.98%) | 2,920,405 |
| 27 Dec 2021 | CNY | 30.1 | 30.45 | 29.39 | 29.71 | 29.71 | -0.11 (-0.37%) | 1,165,400 |
| 24 Dec 2021 | CNY | 30.51 | 30.7 | 29.67 | 29.82 | 29.82 | -0.68 (-2.23%) | 1,261,672 |
| 23 Dec 2021 | CNY | 30.75 | 30.77 | 30.4 | 30.5 | 30.5 | -0.65 (-2.09%) | 1,598,362 |
| 22 Dec 2021 | CNY | 30.09 | 31.29 | 29.74 | 31.15 | 31.15 | +1.14 (+3.80%) | 2,922,944 |
| 21 Dec 2021 | CNY | 28.86 | 30.01 | 28.86 | 30.01 | 30.01 | +0.92 (+3.16%) | 1,739,411 |
| 20 Dec 2021 | CNY | 29.72 | 30.13 | 29 | 29.09 | 29.09 | -0.84 (-2.81%) | 1,447,849 |
| 17 Dec 2021 | CNY | 30.25 | 30.35 | 29.62 | 29.93 | 29.93 | -0.31 (-1.03%) | 2,010,179 |
| 16 Dec 2021 | CNY | 29.87 | 30.96 | 29.45 | 30.24 | 30.24 | +0.23 (+0.77%) | 3,501,219 |
| 15 Dec 2021 | CNY | 28.71 | 31.5 | 28.58 | 30.01 | 30.01 | +1.3 (+4.53%) | 5,387,408 |
| 14 Dec 2021 | CNY | 27.9 | 28.8 | 27.65 | 28.71 | 28.71 | +0.81 (+2.90%) | 1,366,234 |
| 13 Dec 2021 | CNY | 27.89 | 28.11 | 27.6 | 27.9 | 27.9 | +0.01 (+0.04%) | 609,887 |
| 10 Dec 2021 | CNY | 28 | 28 | 27.62 | 27.89 | 27.89 | -0.11 (-0.39%) | 640,165 |
| 9 Dec 2021 | CNY | 28 | 28.09 | 27.82 | 28 | 28 | +0.05 (+0.18%) | 673,131 |
| 8 Dec 2021 | CNY | 27.12 | 28.35 | 27.11 | 27.95 | 27.95 | +0.95 (+3.52%) | 1,230,679 |
| 7 Dec 2021 | CNY | 27.59 | 27.79 | 26.5 | 27 | 27 | -0.56 (-2.03%) | 1,004,484 |
| 6 Dec 2021 | CNY | 28.24 | 28.31 | 27.42 | 27.56 | 27.56 | -0.68 (-2.41%) | 1,109,782 |
| 3 Dec 2021 | CNY | 28.23 | 28.49 | 28.13 | 28.24 | 28.24 | +0.04 (+0.14%) | 542,753 |
| 2 Dec 2021 | CNY | 29.13 | 29.13 | 28.18 | 28.2 | 28.2 | -0.77 (-2.66%) | 932,464 |
| 1 Dec 2021 | CNY | 29 | 29.2 | 28.83 | 28.97 | 28.97 | +0.24 (+0.84%) | 666,700 |
| 30 Nov 2021 | CNY | 28.99 | 29.5 | 28.54 | 28.73 | 28.73 | +0.11 (+0.38%) | 877,600 |
| 29 Nov 2021 | CNY | 28.39 | 28.82 | 28.26 | 28.62 | 28.62 | -0.34 (-1.17%) | 735,827 |
| 26 Nov 2021 | CNY | 29.22 | 29.34 | 28.92 | 28.96 | 28.96 | -0.14 (-0.48%) | 755,900 |
| 25 Nov 2021 | CNY | 29.19 | 29.35 | 28.92 | 29.1 | 29.1 | -0.13 (-0.44%) | 856,919 |
| 24 Nov 2021 | CNY | 29.49 | 29.63 | 28.91 | 29.23 | 29.23 | 0.0 (0.0%) | 1,019,724 |
| 23 Nov 2021 | CNY | 29.21 | 29.48 | 28.88 | 29.23 | 29.23 | -0.18 (-0.61%) | 1,459,148 |
| 22 Nov 2021 | CNY | 28.99 | 30.31 | 28.75 | 29.41 | 29.41 | +0.49 (+1.69%) | 2,557,967 |
| 19 Nov 2021 | CNY | 28.71 | 29.2 | 28.71 | 28.92 | 28.92 | +0.21 (+0.73%) | 1,119,486 |
