| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 31.1632 | 31.8632 | 30.4368 | 31.8158 | 31.8158 | +0.447 (+1.43%) | 12,520,819 |
| 7 Jan 2022 | CNY | 31.479 | 32.0737 | 31.0526 | 31.3684 | 31.3684 | -0.237 (-0.75%) | 12,460,502 |
| 6 Jan 2022 | CNY | 31.3158 | 32.4421 | 31.3158 | 31.6053 | 31.6053 | +0.316 (+1.01%) | 14,154,544 |
| 5 Jan 2022 | CNY | 32.1053 | 32.2947 | 31.0211 | 31.2895 | 31.2895 | -1 (-3.10%) | 14,662,510 |
| 4 Jan 2022 | CNY | 33.2579 | 33.5684 | 31.9263 | 32.2895 | 32.2895 | -1.016 (-3.05%) | 13,867,564 |
| 31 Dec 2021 | CNY | 33.779 | 33.8158 | 33.1579 | 33.3053 | 33.3053 | -0.368 (-1.09%) | 9,481,653 |
| 30 Dec 2021 | CNY | 32.7421 | 34.079 | 32.7421 | 33.6737 | 33.6737 | +0.874 (+2.66%) | 15,095,576 |
| 29 Dec 2021 | CNY | 33.0947 | 33.2842 | 32.6526 | 32.8 | 32.8 | -0.432 (-1.30%) | 8,347,558 |
| 28 Dec 2021 | CNY | 32.8947 | 33.4684 | 32.7632 | 33.2316 | 33.2316 | +0.632 (+1.94%) | 10,169,052 |
| 27 Dec 2021 | CNY | 33.8158 | 34.0947 | 32.5526 | 32.6 | 32.6 | -1.216 (-3.60%) | 15,207,130 |
| 24 Dec 2021 | CNY | 34.1053 | 34.4842 | 33.5053 | 33.8158 | 33.8158 | +0.058 (+0.17%) | 12,929,412 |
| 23 Dec 2021 | CNY | 33.7316 | 34.2 | 33.5368 | 33.7579 | 33.7579 | -0.19 (-0.56%) | 10,739,580 |
| 22 Dec 2021 | CNY | 34.3474 | 34.6842 | 33.7368 | 33.9474 | 33.9474 | -0.132 (-0.39%) | 11,998,826 |
| 21 Dec 2021 | CNY | 33.5526 | 34.1368 | 33.5526 | 34.079 | 34.079 | +0.574 (+1.71%) | 12,096,331 |
| 20 Dec 2021 | CNY | 33.4211 | 34.0316 | 32.8211 | 33.5053 | 33.5053 | -0.226 (-0.67%) | 15,462,751 |
| 17 Dec 2021 | CNY | 35.7842 | 35.7842 | 33.7211 | 33.7316 | 33.7316 | -2.079 (-5.81%) | 27,896,360 |
| 16 Dec 2021 | CNY | 35.7842 | 36.5526 | 35.7842 | 35.8105 | 35.8105 | +0.037 (+0.10%) | 14,580,227 |
| 15 Dec 2021 | CNY | 37.2579 | 37.2579 | 35.6947 | 35.7737 | 35.7737 | -1.221 (-3.30%) | 21,377,918 |
| 14 Dec 2021 | CNY | 36.4158 | 37.3684 | 36.0263 | 36.9947 | 36.9947 | +0.337 (+0.92%) | 22,113,226 |
| 13 Dec 2021 | CNY | 36.7737 | 37.0895 | 36.4105 | 36.6579 | 36.6579 | -0.116 (-0.31%) | 17,524,165 |
| 10 Dec 2021 | CNY | 37.4368 | 37.4368 | 36.1684 | 36.7737 | 36.7737 | -0.942 (-2.50%) | 27,444,306 |
| 9 Dec 2021 | CNY | 37.9895 | 38.1316 | 37.4632 | 37.7158 | 37.7158 | -0.653 (-1.70%) | 21,127,376 |
| 8 Dec 2021 | CNY | 38.0684 | 38.7263 | 37.6842 | 38.3684 | 38.3684 | +0.784 (+2.09%) | 20,828,993 |
| 7 Dec 2021 | CNY | 38.579 | 39.1368 | 37.0421 | 37.5842 | 37.5842 | -0.826 (-2.15%) | 27,456,767 |
| 6 Dec 2021 | CNY | 40.4 | 41.0526 | 38.379 | 38.4105 | 38.4105 | -1.642 (-4.10%) | 41,426,340 |
| 3 Dec 2021 | CNY | 40.5316 | 42.0579 | 39.7947 | 40.0526 | 40.0526 | +0.268 (+0.67%) | 63,207,750 |
| 2 Dec 2021 | CNY | 38.1895 | 40.1053 | 37.3 | 39.7842 | 39.7842 | +1.532 (+4.00%) | 48,182,605 |
| 1 Dec 2021 | CNY | 36.8105 | 39.0526 | 36.7684 | 38.2526 | 38.2526 | +1.195 (+3.22%) | 29,262,034 |
| 30 Nov 2021 | CNY | 38.0105 | 38.3895 | 36.6842 | 37.0579 | 37.0579 | -0.832 (-2.19%) | 27,547,549 |
| 29 Nov 2021 | CNY | 37.5053 | 38.4 | 37.4316 | 37.8895 | 37.8895 | -0.268 (-0.70%) | 19,687,064 |
