| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 28.27 | 28.48 | 27 | 27.61 | 27.61 | -0.67 (-2.37%) | 5,445,794 |
| 7 Jan 2022 | CNY | 29.42 | 30.07 | 27.98 | 28.28 | 28.28 | -1.17 (-3.97%) | 3,293,844 |
| 6 Jan 2022 | CNY | 27.99 | 30.08 | 27.82 | 29.45 | 29.45 | +1.54 (+5.52%) | 4,682,460 |
| 5 Jan 2022 | CNY | 29.36 | 29.44 | 27.51 | 27.91 | 27.91 | -1.48 (-5.04%) | 4,523,832 |
| 4 Jan 2022 | CNY | 31 | 31.24 | 29.11 | 29.39 | 29.39 | -1.81 (-5.80%) | 5,043,592 |
| 31 Dec 2021 | CNY | 30.39 | 31.48 | 29.82 | 31.2 | 31.2 | +0.7 (+2.30%) | 4,322,223 |
| 30 Dec 2021 | CNY | 28.8 | 31.16 | 28.74 | 30.5 | 30.5 | +1.7 (+5.90%) | 5,144,704 |
| 29 Dec 2021 | CNY | 29.52 | 30.05 | 28.66 | 28.8 | 28.8 | -0.95 (-3.19%) | 2,545,364 |
| 28 Dec 2021 | CNY | 28.51 | 29.84 | 28.17 | 29.75 | 29.75 | +1.05 (+3.66%) | 2,956,540 |
| 27 Dec 2021 | CNY | 29.21 | 29.43 | 28.34 | 28.7 | 28.7 | -0.52 (-1.78%) | 2,698,000 |
| 24 Dec 2021 | CNY | 30.6 | 31.27 | 28.68 | 29.22 | 29.22 | -1.03 (-3.40%) | 5,341,654 |
| 23 Dec 2021 | CNY | 30.09 | 30.64 | 29.79 | 30.25 | 30.25 | -0.16 (-0.53%) | 3,835,280 |
| 22 Dec 2021 | CNY | 28.03 | 30.9 | 27.93 | 30.41 | 30.41 | +2.1 (+7.42%) | 9,515,624 |
| 21 Dec 2021 | CNY | 27.01 | 28.45 | 26.96 | 28.31 | 28.31 | +1.39 (+5.16%) | 5,727,825 |
| 20 Dec 2021 | CNY | 28.22 | 28.22 | 26.81 | 26.92 | 26.92 | -0.64 (-2.32%) | 3,292,380 |
| 17 Dec 2021 | CNY | 28.3 | 28.38 | 27.35 | 27.56 | 27.56 | -0.79 (-2.79%) | 3,083,132 |
| 16 Dec 2021 | CNY | 28.88 | 29.3 | 27.91 | 28.35 | 28.35 | -0.48 (-1.66%) | 4,307,844 |
| 15 Dec 2021 | CNY | 29.9 | 30.1 | 28.58 | 28.83 | 28.83 | -1.15 (-3.84%) | 5,227,284 |
| 14 Dec 2021 | CNY | 30.53 | 30.78 | 29.68 | 29.98 | 29.98 | -0.57 (-1.87%) | 4,171,488 |
| 13 Dec 2021 | CNY | 31.43 | 31.44 | 30.1 | 30.55 | 30.55 | -0.6 (-1.93%) | 2,365,284 |
| 10 Dec 2021 | CNY | 30.8 | 31.35 | 30.33 | 31.15 | 31.15 | +0.45 (+1.47%) | 1,727,948 |
| 9 Dec 2021 | CNY | 30.69 | 31.5 | 30.29 | 30.7 | 30.7 | +0.22 (+0.72%) | 2,373,432 |
| 8 Dec 2021 | CNY | 30.08 | 30.69 | 29.52 | 30.48 | 30.48 | +0.4 (+1.33%) | 2,782,871 |
| 7 Dec 2021 | CNY | 30.86 | 31.41 | 29.78 | 30.08 | 30.08 | -0.92 (-2.97%) | 2,577,209 |
| 6 Dec 2021 | CNY | 32 | 32.23 | 30.45 | 31 | 31 | -1.15 (-3.58%) | 3,779,879 |
| 3 Dec 2021 | CNY | 32.02 | 32.83 | 31.88 | 32.15 | 32.15 | -0.05 (-0.16%) | 1,529,324 |
| 2 Dec 2021 | CNY | 32.88 | 32.88 | 31.37 | 32.2 | 32.2 | -0.61 (-1.86%) | 3,256,930 |
| 1 Dec 2021 | CNY | 33.68 | 33.97 | 32.22 | 32.81 | 32.81 | -0.89 (-2.64%) | 2,750,940 |
| 30 Nov 2021 | CNY | 32.4 | 33.92 | 32.07 | 33.7 | 33.7 | +1.77 (+5.54%) | 4,827,174 |
| 29 Nov 2021 | CNY | 31.77 | 32.58 | 31.52 | 31.93 | 31.93 | -0.24 (-0.75%) | 3,293,731 |
