| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 27.62 | 27.86 | 26.9 | 27.14 | 27.14 | -0.4 (-1.45%) | 34,680,465 |
| 7 Jan 2022 | CNY | 28.53 | 28.87 | 27.13 | 27.54 | 27.54 | -1.01 (-3.54%) | 46,020,292 |
| 6 Jan 2022 | CNY | 28.21 | 29.22 | 28.21 | 28.55 | 28.55 | +0.1 (+0.35%) | 34,309,708 |
| 5 Jan 2022 | CNY | 30.44 | 30.44 | 28.23 | 28.45 | 28.45 | -1.37 (-4.59%) | 48,983,894 |
| 4 Jan 2022 | CNY | 32.21 | 32.74 | 29.4 | 29.82 | 29.82 | -2.65 (-8.16%) | 63,142,786 |
| 31 Dec 2021 | CNY | 31.49 | 33.2 | 31.01 | 32.47 | 32.47 | +1.76 (+5.73%) | 57,121,641 |
| 30 Dec 2021 | CNY | 33.2 | 33.48 | 30.3 | 30.71 | 30.71 | -2.49 (-7.50%) | 73,976,841 |
| 29 Dec 2021 | CNY | 34.5 | 35.88 | 32.83 | 33.2 | 33.2 | -1.8 (-5.14%) | 56,964,729 |
| 28 Dec 2021 | CNY | 34.71 | 35.88 | 32.49 | 35 | 35 | +1.7 (+5.11%) | 62,859,361 |
| 27 Dec 2021 | CNY | 33.99 | 35.16 | 32.2 | 33.3 | 33.3 | -0.3 (-0.89%) | 36,004,971 |
| 24 Dec 2021 | CNY | 36.07 | 36.22 | 33.54 | 33.6 | 33.6 | -2.19 (-6.12%) | 37,072,387 |
| 23 Dec 2021 | CNY | 35.35 | 36.6 | 35.32 | 35.79 | 35.79 | +0.71 (+2.02%) | 44,566,846 |
| 22 Dec 2021 | CNY | 35 | 35.55 | 34.69 | 35.08 | 35.08 | -0.02 (-0.06%) | 30,881,062 |
| 21 Dec 2021 | CNY | 32.19 | 35.42 | 31.95 | 35.1 | 35.1 | +3.1 (+9.69%) | 57,323,714 |
| 20 Dec 2021 | CNY | 33.58 | 33.72 | 31.61 | 32 | 32 | -1.66 (-4.93%) | 50,560,075 |
| 17 Dec 2021 | CNY | 36.09 | 36.4 | 33.53 | 33.66 | 33.66 | -2.42 (-6.71%) | 50,621,983 |
| 16 Dec 2021 | CNY | 34.66 | 36.65 | 34.4 | 36.08 | 36.08 | +1.7 (+4.94%) | 55,067,998 |
| 15 Dec 2021 | CNY | 34.18 | 35.35 | 33.96 | 34.38 | 34.38 | +0.12 (+0.35%) | 35,304,419 |
| 14 Dec 2021 | CNY | 35.2 | 35.67 | 33.91 | 34.26 | 34.26 | -1.41 (-3.95%) | 43,551,705 |
| 13 Dec 2021 | CNY | 35.59 | 36.49 | 34.64 | 35.67 | 35.67 | +0.22 (+0.62%) | 54,680,003 |
| 10 Dec 2021 | CNY | 33.72 | 36.34 | 33.6 | 35.45 | 35.45 | +1.39 (+4.08%) | 75,581,759 |
| 9 Dec 2021 | CNY | 34.32 | 35.25 | 33.5 | 34.06 | 34.06 | -0.35 (-1.02%) | 52,022,607 |
| 8 Dec 2021 | CNY | 33.3 | 36.13 | 32.8 | 34.41 | 34.41 | +0.91 (+2.72%) | 90,843,115 |
| 7 Dec 2021 | CNY | 32.12 | 33.7 | 31.01 | 33.5 | 33.5 | +1.38 (+4.30%) | 68,479,087 |
| 6 Dec 2021 | CNY | 32.11 | 33.46 | 32.01 | 32.12 | 32.12 | -0.3 (-0.93%) | 49,167,665 |
| 3 Dec 2021 | CNY | 31.8 | 32.77 | 31.33 | 32.42 | 32.42 | +0.74 (+2.34%) | 51,778,189 |
| 2 Dec 2021 | CNY | 33.63 | 33.98 | 31.33 | 31.68 | 31.68 | -1.72 (-5.15%) | 78,973,067 |
| 1 Dec 2021 | CNY | 35.88 | 37.24 | 32.78 | 33.4 | 33.4 | -2.6 (-7.22%) | 105,928,061 |
| 30 Nov 2021 | CNY | 36.48 | 38.44 | 35.67 | 36 | 36 | 0.0 (0.0%) | 70,578,172 |
| 29 Nov 2021 | CNY | 34.5 | 36.6 | 34.15 | 36 | 36 | +0.56 (+1.58%) | 57,742,847 |
