| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 28.55 | 29.32 | 28.11 | 29.29 | 29.29 | +0.69 (+2.41%) | 5,842,094 |
| 7 Jan 2022 | CNY | 29.06 | 29.7 | 28.4 | 28.6 | 28.6 | -0.87 (-2.95%) | 7,399,662 |
| 6 Jan 2022 | CNY | 29.59 | 30.58 | 29.39 | 29.47 | 29.47 | -0.31 (-1.04%) | 8,014,433 |
| 5 Jan 2022 | CNY | 30.8 | 30.8 | 29.55 | 29.78 | 29.78 | -1.52 (-4.86%) | 10,224,155 |
| 4 Jan 2022 | CNY | 30 | 31.95 | 29.27 | 31.3 | 31.3 | +1.16 (+3.85%) | 14,247,851 |
| 31 Dec 2021 | CNY | 30.01 | 30.95 | 29.35 | 30.14 | 30.14 | +0.92 (+3.15%) | 14,654,182 |
| 30 Dec 2021 | CNY | 29.9 | 30.08 | 28.93 | 29.22 | 29.22 | -0.98 (-3.25%) | 13,095,770 |
| 29 Dec 2021 | CNY | 29.84 | 30.97 | 29.16 | 30.2 | 30.2 | +0.7 (+2.37%) | 16,686,100 |
| 28 Dec 2021 | CNY | 26.99 | 31.76 | 26.47 | 29.5 | 29.5 | +2.92 (+10.99%) | 20,430,111 |
| 27 Dec 2021 | CNY | 26.42 | 26.84 | 25.88 | 26.58 | 26.58 | +0.1 (+0.38%) | 5,464,700 |
| 24 Dec 2021 | CNY | 28.49 | 28.6 | 26.31 | 26.48 | 26.48 | -1.61 (-5.73%) | 9,554,000 |
| 23 Dec 2021 | CNY | 28.15 | 28.45 | 27.86 | 28.09 | 28.09 | -0.47 (-1.65%) | 7,841,424 |
| 22 Dec 2021 | CNY | 29.23 | 29.5 | 28.55 | 28.56 | 28.56 | -1.03 (-3.48%) | 11,970,763 |
| 21 Dec 2021 | CNY | 28.3 | 30.35 | 28.26 | 29.59 | 29.59 | +1.54 (+5.49%) | 19,163,492 |
| 20 Dec 2021 | CNY | 27.91 | 28.48 | 27.3 | 28.05 | 28.05 | -0.3 (-1.06%) | 13,093,959 |
| 17 Dec 2021 | CNY | 30 | 30.94 | 28.29 | 28.35 | 28.35 | -1.73 (-5.75%) | 27,290,949 |
| 16 Dec 2021 | CNY | 25.2 | 30.08 | 25.2 | 30.08 | 30.08 | +5.01 (+19.98%) | 29,484,000 |
| 15 Dec 2021 | CNY | 25.25 | 25.33 | 24.97 | 25.07 | 25.07 | -0.3 (-1.18%) | 3,453,603 |
| 14 Dec 2021 | CNY | 25.24 | 25.48 | 24.88 | 25.37 | 25.37 | +0.13 (+0.52%) | 4,951,803 |
| 13 Dec 2021 | CNY | 26.11 | 26.4 | 25.11 | 25.24 | 25.24 | -1.38 (-5.18%) | 8,743,001 |
| 10 Dec 2021 | CNY | 27 | 27.65 | 26.6 | 26.62 | 26.62 | -0.54 (-1.99%) | 6,148,688 |
| 9 Dec 2021 | CNY | 26.4 | 27.74 | 26.03 | 27.16 | 27.16 | +0.63 (+2.37%) | 8,330,953 |
| 8 Dec 2021 | CNY | 26.27 | 26.68 | 26.14 | 26.53 | 26.53 | +0.11 (+0.42%) | 4,470,365 |
| 7 Dec 2021 | CNY | 26.13 | 26.58 | 25.6 | 26.42 | 26.42 | +0.43 (+1.65%) | 5,273,279 |
| 6 Dec 2021 | CNY | 27.02 | 27.23 | 25.88 | 25.99 | 25.99 | -1.02 (-3.78%) | 6,170,030 |
| 3 Dec 2021 | CNY | 26.75 | 27.19 | 26.22 | 27.01 | 27.01 | +0.31 (+1.16%) | 6,690,466 |
| 2 Dec 2021 | CNY | 27.66 | 27.67 | 26.55 | 26.7 | 26.7 | -0.96 (-3.47%) | 8,605,714 |
| 1 Dec 2021 | CNY | 26.35 | 27.91 | 26.35 | 27.66 | 27.66 | +1.16 (+4.38%) | 13,519,278 |
| 30 Nov 2021 | CNY | 25.38 | 27.89 | 25.24 | 26.5 | 26.5 | +1.3 (+5.16%) | 12,760,508 |
| 29 Nov 2021 | CNY | 25.05 | 25.58 | 24.9 | 25.2 | 25.2 | -0.5 (-1.95%) | 4,547,250 |
