| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 32.6 | 38.58 | 32.6 | 38.57 | 38.57 | +6.41 (+19.93%) | 18,015,467 |
| 7 Jan 2022 | CNY | 31.68 | 33.19 | 31.05 | 32.16 | 32.16 | +0.66 (+2.10%) | 5,057,281 |
| 6 Jan 2022 | CNY | 30.29 | 31.5 | 30.2 | 31.5 | 31.5 | +1.05 (+3.45%) | 2,168,890 |
| 5 Jan 2022 | CNY | 31.31 | 31.68 | 30.02 | 30.45 | 30.45 | -0.96 (-3.06%) | 2,701,016 |
| 4 Jan 2022 | CNY | 32.1 | 32.68 | 31.36 | 31.41 | 31.41 | -0.3 (-0.95%) | 2,975,400 |
| 31 Dec 2021 | CNY | 31.69 | 32.23 | 31.6 | 31.71 | 31.71 | +0.06 (+0.19%) | 2,314,209 |
| 30 Dec 2021 | CNY | 31.88 | 32 | 31.23 | 31.65 | 31.65 | -0.15 (-0.47%) | 2,496,620 |
| 29 Dec 2021 | CNY | 31.52 | 32.49 | 31.16 | 31.8 | 31.8 | +0.26 (+0.82%) | 3,840,140 |
| 28 Dec 2021 | CNY | 30.64 | 32.09 | 30.4 | 31.54 | 31.54 | +0.95 (+3.11%) | 3,813,120 |
| 27 Dec 2021 | CNY | 30.11 | 30.7 | 29.66 | 30.59 | 30.59 | +0.49 (+1.63%) | 2,005,340 |
| 24 Dec 2021 | CNY | 29.77 | 30.28 | 29.25 | 30.1 | 30.1 | +0.31 (+1.04%) | 1,810,780 |
| 23 Dec 2021 | CNY | 29.44 | 29.83 | 29.4 | 29.79 | 29.79 | -0.29 (-0.96%) | 1,669,180 |
| 22 Dec 2021 | CNY | 30.44 | 30.45 | 29.88 | 30.08 | 30.08 | -0.03 (-0.10%) | 1,137,280 |
| 21 Dec 2021 | CNY | 30.5 | 30.66 | 29.81 | 30.11 | 30.11 | -0.48 (-1.57%) | 1,780,770 |
| 20 Dec 2021 | CNY | 29.7 | 31.2 | 29.7 | 30.59 | 30.59 | +0.75 (+2.51%) | 2,643,706 |
| 17 Dec 2021 | CNY | 30.08 | 30.2 | 29.54 | 29.84 | 29.84 | -0.36 (-1.19%) | 1,827,196 |
| 16 Dec 2021 | CNY | 30.54 | 30.81 | 29.95 | 30.2 | 30.2 | -0.46 (-1.50%) | 1,991,441 |
| 15 Dec 2021 | CNY | 31.38 | 31.42 | 30.53 | 30.66 | 30.66 | -0.7 (-2.23%) | 2,315,160 |
| 14 Dec 2021 | CNY | 31.02 | 31.72 | 30.9 | 31.36 | 31.36 | +0.49 (+1.59%) | 2,361,761 |
| 13 Dec 2021 | CNY | 31.14 | 31.29 | 30.76 | 30.87 | 30.87 | -0.27 (-0.87%) | 1,595,900 |
| 10 Dec 2021 | CNY | 31.03 | 31.53 | 30.78 | 31.14 | 31.14 | -0.22 (-0.70%) | 1,814,590 |
| 9 Dec 2021 | CNY | 30.66 | 31.73 | 30.46 | 31.36 | 31.36 | +0.85 (+2.79%) | 2,839,220 |
| 8 Dec 2021 | CNY | 30.5 | 30.95 | 30.25 | 30.51 | 30.51 | +0.22 (+0.73%) | 1,455,380 |
| 7 Dec 2021 | CNY | 30.65 | 30.96 | 30.14 | 30.29 | 30.29 | -0.36 (-1.17%) | 1,677,110 |
| 6 Dec 2021 | CNY | 31.8 | 31.88 | 30.5 | 30.65 | 30.65 | -1.45 (-4.52%) | 3,230,480 |
| 3 Dec 2021 | CNY | 31.8 | 32.29 | 31.55 | 32.1 | 32.1 | -0.26 (-0.80%) | 3,958,554 |
| 2 Dec 2021 | CNY | 30.7 | 34.86 | 30.58 | 32.36 | 32.36 | +1.78 (+5.82%) | 8,594,551 |
| 1 Dec 2021 | CNY | 31.12 | 31.12 | 30.58 | 30.58 | 30.58 | -0.89 (-2.83%) | 2,497,540 |
| 30 Nov 2021 | CNY | 31.41 | 31.55 | 30.21 | 31.47 | 31.47 | +0.16 (+0.51%) | 3,706,352 |
| 29 Nov 2021 | CNY | 31.34 | 32.32 | 30.93 | 31.31 | 31.31 | +0.63 (+2.05%) | 3,901,483 |
