| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2022 | CNY | 29.24 | 29.66 | 28.92 | 29.34 | 29.34 | +0.11 (+0.38%) | 2,241,300 |
| 31 Dec 2021 | CNY | 29.39 | 29.54 | 28.91 | 29.23 | 29.23 | -0.04 (-0.14%) | 2,268,176 |
| 30 Dec 2021 | CNY | 28.65 | 29.5 | 28.52 | 29.27 | 29.27 | +0.62 (+2.16%) | 2,503,236 |
| 29 Dec 2021 | CNY | 28.4 | 28.95 | 28.32 | 28.65 | 28.65 | +0.13 (+0.46%) | 1,703,834 |
| 28 Dec 2021 | CNY | 28.23 | 28.84 | 28.2 | 28.52 | 28.52 | +0.3 (+1.06%) | 1,543,920 |
| 27 Dec 2021 | CNY | 28.07 | 28.48 | 28.01 | 28.22 | 28.22 | +0.02 (+0.07%) | 1,235,535 |
| 24 Dec 2021 | CNY | 29.16 | 29.3 | 28.1 | 28.2 | 28.2 | -1.1 (-3.75%) | 2,965,800 |
| 23 Dec 2021 | CNY | 28.41 | 29.39 | 28.33 | 29.3 | 29.3 | +0.67 (+2.34%) | 4,086,890 |
| 22 Dec 2021 | CNY | 28.37 | 28.63 | 28.26 | 28.63 | 28.63 | +0.26 (+0.92%) | 2,150,716 |
| 21 Dec 2021 | CNY | 28.84 | 28.85 | 27.9 | 28.37 | 28.37 | -0.36 (-1.25%) | 2,945,100 |
| 20 Dec 2021 | CNY | 28.63 | 29.04 | 28.57 | 28.73 | 28.73 | -0.07 (-0.24%) | 1,970,237 |
| 17 Dec 2021 | CNY | 29.75 | 29.79 | 28.76 | 28.8 | 28.8 | -0.79 (-2.67%) | 3,105,800 |
| 16 Dec 2021 | CNY | 30.39 | 30.43 | 29.55 | 29.59 | 29.59 | -0.4 (-1.33%) | 3,773,502 |
| 15 Dec 2021 | CNY | 29.58 | 30.09 | 29.41 | 29.99 | 29.99 | +0.49 (+1.66%) | 4,622,516 |
| 14 Dec 2021 | CNY | 29 | 29.5 | 28.92 | 29.5 | 29.5 | +0.3 (+1.03%) | 2,891,350 |
| 13 Dec 2021 | CNY | 29.68 | 29.8 | 28.91 | 29.2 | 29.2 | -0.38 (-1.28%) | 3,131,636 |
| 10 Dec 2021 | CNY | 29.35 | 29.59 | 28.98 | 29.58 | 29.58 | +0.16 (+0.54%) | 2,955,633 |
| 9 Dec 2021 | CNY | 29.23 | 29.82 | 29.23 | 29.42 | 29.42 | +0.21 (+0.72%) | 3,150,501 |
| 8 Dec 2021 | CNY | 29.06 | 29.52 | 28.7 | 29.21 | 29.21 | +0.26 (+0.90%) | 2,978,100 |
| 7 Dec 2021 | CNY | 30 | 30.28 | 28.8 | 28.95 | 28.95 | -1.4 (-4.61%) | 4,438,694 |
| 6 Dec 2021 | CNY | 29.49 | 30.98 | 29.31 | 30.35 | 30.35 | -1.59 (-4.98%) | 7,534,483 |
| 3 Dec 2021 | CNY | 32.5 | 33.06 | 31.88 | 31.94 | 31.94 | -0.72 (-2.20%) | 4,581,961 |
| 2 Dec 2021 | CNY | 34.1 | 34.35 | 32.5 | 32.66 | 32.66 | -1.76 (-5.11%) | 6,234,061 |
| 1 Dec 2021 | CNY | 34.28 | 35.12 | 33.66 | 34.42 | 34.42 | +0.13 (+0.38%) | 5,859,572 |
| 30 Nov 2021 | CNY | 35.72 | 35.84 | 33.83 | 34.29 | 34.29 | -1.03 (-2.92%) | 7,094,600 |
| 29 Nov 2021 | CNY | 36.27 | 38.18 | 35.15 | 35.32 | 35.32 | -1.49 (-4.05%) | 9,085,889 |
| 26 Nov 2021 | CNY | 36.23 | 38.86 | 36.23 | 36.81 | 36.81 | +1.27 (+3.57%) | 16,536,948 |
| 25 Nov 2021 | CNY | 33.9 | 35.54 | 33.6 | 35.54 | 35.54 | +3.23 (+10.00%) | 19,552,796 |
| 24 Nov 2021 | CNY | 29.31 | 32.31 | 29.17 | 32.31 | 32.31 | +2.94 (+10.01%) | 11,078,514 |
| 23 Nov 2021 | CNY | 29.87 | 30.6 | 29.31 | 29.37 | 29.37 | -0.84 (-2.78%) | 3,306,200 |
