| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 35.45 | 35.99 | 34.76 | 35.28 | 35.28 | -0.23 (-0.65%) | 3,830,419 |
| 6 Jan 2022 | CNY | 31.99 | 36.79 | 31.8 | 35.51 | 35.51 | +3.26 (+10.11%) | 7,492,856 |
| 5 Jan 2022 | CNY | 33.38 | 33.39 | 30.99 | 32.25 | 32.25 | -0.47 (-1.44%) | 4,574,350 |
| 4 Jan 2022 | CNY | 33.88 | 34 | 31.92 | 32.72 | 32.72 | -0.46 (-1.39%) | 3,516,072 |
| 31 Dec 2021 | CNY | 34.28 | 34.84 | 33.16 | 33.18 | 33.18 | -0.93 (-2.73%) | 2,762,602 |
| 30 Dec 2021 | CNY | 32.8 | 35.35 | 32.62 | 34.11 | 34.11 | +0.93 (+2.80%) | 3,580,200 |
| 29 Dec 2021 | CNY | 33.83 | 33.97 | 32 | 33.18 | 33.18 | -0.33 (-0.98%) | 5,049,203 |
| 28 Dec 2021 | CNY | 36.81 | 36.89 | 33.01 | 33.51 | 33.51 | -2.81 (-7.74%) | 9,062,829 |
| 27 Dec 2021 | CNY | 36.67 | 37.31 | 33.73 | 36.32 | 36.32 | +0.04 (+0.11%) | 5,776,433 |
| 24 Dec 2021 | CNY | 36.79 | 37.89 | 35.74 | 36.28 | 36.28 | -0.37 (-1.01%) | 3,459,300 |
| 23 Dec 2021 | CNY | 36.04 | 37.19 | 35.5 | 36.65 | 36.65 | -0.08 (-0.22%) | 3,971,390 |
| 22 Dec 2021 | CNY | 36.19 | 37.6 | 35.22 | 36.73 | 36.73 | +0.71 (+1.97%) | 3,569,957 |
| 21 Dec 2021 | CNY | 35.01 | 37.33 | 34.13 | 36.02 | 36.02 | +1.27 (+3.65%) | 5,691,300 |
| 20 Dec 2021 | CNY | 34.71 | 35.45 | 33.18 | 34.75 | 34.75 | -0.03 (-0.09%) | 5,220,800 |
| 17 Dec 2021 | CNY | 35.4 | 37.7 | 34.51 | 34.78 | 34.78 | -0.76 (-2.14%) | 8,212,554 |
| 16 Dec 2021 | CNY | 35.35 | 36.21 | 34.76 | 35.54 | 35.54 | -0.41 (-1.14%) | 4,915,602 |
| 15 Dec 2021 | CNY | 33.84 | 37.18 | 33.64 | 35.95 | 35.95 | +2.35 (+6.99%) | 9,440,497 |
| 14 Dec 2021 | CNY | 32.7 | 34.4 | 32.6 | 33.6 | 33.6 | +0.04 (+0.12%) | 6,979,311 |
| 13 Dec 2021 | CNY | 31.25 | 33.8 | 29.78 | 33.56 | 33.56 | +2 (+6.34%) | 9,808,682 |
| 10 Dec 2021 | CNY | 30.56 | 32.35 | 29.66 | 31.56 | 31.56 | +1.18 (+3.88%) | 6,896,236 |
| 9 Dec 2021 | CNY | 28.89 | 31.05 | 28.89 | 30.38 | 30.38 | +1.5 (+5.19%) | 7,349,300 |
| 8 Dec 2021 | CNY | 29 | 29.99 | 28.33 | 28.88 | 28.88 | 0.0 (0.0%) | 4,362,850 |
| 7 Dec 2021 | CNY | 29.4 | 30.6 | 28.12 | 28.88 | 28.88 | -0.84 (-2.83%) | 5,187,924 |
| 6 Dec 2021 | CNY | 28.94 | 31.58 | 28.54 | 29.72 | 29.72 | +1.19 (+4.17%) | 9,536,114 |
| 3 Dec 2021 | CNY | 29.07 | 29.39 | 27.4 | 28.53 | 28.53 | +0.12 (+0.42%) | 9,039,581 |
| 2 Dec 2021 | CNY | 30.16 | 30.79 | 28.3 | 28.41 | 28.41 | -1.47 (-4.92%) | 7,540,992 |
| 1 Dec 2021 | CNY | 30.37 | 31.28 | 29.71 | 29.88 | 29.88 | -0.75 (-2.45%) | 6,404,200 |
| 30 Nov 2021 | CNY | 32.77 | 32.87 | 30.58 | 30.63 | 30.63 | -1.7 (-5.26%) | 7,163,074 |
| 29 Nov 2021 | CNY | 31.6 | 32.82 | 31 | 32.33 | 32.33 | +0.18 (+0.56%) | 5,299,000 |
| 26 Nov 2021 | CNY | 33.5 | 34.28 | 32 | 32.15 | 32.15 | -1.76 (-5.19%) | 7,822,100 |
