| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 25.4333 | 26.6 | 25.3333 | 26 | 26 | +0.133 (+0.52%) | 5,253,634 |
| 7 Jan 2022 | CNY | 26.9 | 27.18 | 25.8 | 25.8667 | 25.8667 | -1.033 (-3.84%) | 4,048,050 |
| 6 Jan 2022 | CNY | 26.6933 | 27.4933 | 26.4667 | 26.9 | 26.9 | 0.0 (0.0%) | 3,480,420 |
| 5 Jan 2022 | CNY | 29.46 | 29.4667 | 26.6 | 26.9 | 26.9 | -2.433 (-8.30%) | 7,548,825 |
| 4 Jan 2022 | CNY | 30.1267 | 31.2667 | 28.6667 | 29.3333 | 29.3333 | -0.787 (-2.61%) | 4,636,600 |
| 31 Dec 2021 | CNY | 30.12 | 30.2667 | 29.48 | 30.12 | 30.12 | 0.0 (0.0%) | 3,450,600 |
| 30 Dec 2021 | CNY | 29.24 | 30.5933 | 28.8533 | 30.12 | 30.12 | +0.893 (+3.06%) | 4,839,900 |
| 29 Dec 2021 | CNY | 29.52 | 29.52 | 28.5933 | 29.2267 | 29.2267 | -0.293 (-0.99%) | 3,114,510 |
| 28 Dec 2021 | CNY | 28.5333 | 29.8467 | 28.5333 | 29.52 | 29.52 | +1.033 (+3.63%) | 3,186,913 |
| 27 Dec 2021 | CNY | 28.6933 | 29.2333 | 28.3867 | 28.4867 | 28.4867 | -0.28 (-0.97%) | 2,652,780 |
| 24 Dec 2021 | CNY | 30 | 30.2133 | 28.6667 | 28.7667 | 28.7667 | -1.233 (-4.11%) | 4,388,490 |
| 23 Dec 2021 | CNY | 30.0667 | 30.8667 | 29.8067 | 30 | 30 | +0.067 (+0.22%) | 3,908,079 |
| 22 Dec 2021 | CNY | 28.7267 | 30.7267 | 28.4533 | 29.9333 | 29.9333 | +1.1 (+3.82%) | 6,523,494 |
| 21 Dec 2021 | CNY | 27.94 | 29.1667 | 27.8133 | 28.8333 | 28.8333 | +0.9 (+3.22%) | 3,843,315 |
| 20 Dec 2021 | CNY | 28 | 28.7733 | 27.8133 | 27.9333 | 27.9333 | -0.193 (-0.69%) | 2,642,578 |
| 17 Dec 2021 | CNY | 29.1 | 29.32 | 28 | 28.1267 | 28.1267 | -0.933 (-3.21%) | 4,144,920 |
| 16 Dec 2021 | CNY | 29.5067 | 30.22 | 28.9333 | 29.06 | 29.06 | -0.44 (-1.49%) | 3,872,418 |
| 15 Dec 2021 | CNY | 29.9667 | 30.7 | 29.4533 | 29.5 | 29.5 | -0.473 (-1.58%) | 4,391,028 |
| 14 Dec 2021 | CNY | 29.6667 | 31.0333 | 29.6667 | 29.9733 | 29.9733 | +0.133 (+0.45%) | 4,575,540 |
| 13 Dec 2021 | CNY | 30.2667 | 30.2667 | 29.5 | 29.84 | 29.84 | -0.2 (-0.67%) | 2,931,720 |
| 10 Dec 2021 | CNY | 30.2533 | 30.3867 | 29.1267 | 30.04 | 30.04 | -0.14 (-0.46%) | 3,700,254 |
| 9 Dec 2021 | CNY | 29.5867 | 30.66 | 29.5867 | 30.18 | 30.18 | +0.607 (+2.05%) | 5,321,422 |
| 8 Dec 2021 | CNY | 29.6733 | 30.12 | 29.2667 | 29.5733 | 29.5733 | +0.14 (+0.48%) | 4,225,809 |
| 7 Dec 2021 | CNY | 30.8533 | 30.8533 | 28.8067 | 29.4333 | 29.4333 | -1.033 (-3.39%) | 5,783,100 |
| 6 Dec 2021 | CNY | 30.8667 | 31.16 | 30.0067 | 30.4667 | 30.4667 | -0.487 (-1.57%) | 5,567,130 |
| 3 Dec 2021 | CNY | 31.3933 | 32.3667 | 30.7467 | 30.9533 | 30.9533 | -0.513 (-1.63%) | 6,462,463 |
| 2 Dec 2021 | CNY | 32.0133 | 32.64 | 30.6 | 31.4667 | 31.4667 | -0.953 (-2.94%) | 7,487,130 |
| 1 Dec 2021 | CNY | 33.0333 | 33.3867 | 31.9067 | 32.42 | 32.42 | -0.447 (-1.36%) | 4,866,537 |
| 30 Nov 2021 | CNY | 34.44 | 35.6667 | 32.6733 | 32.8667 | 32.8667 | -1.507 (-4.38%) | 5,776,566 |
| 29 Nov 2021 | CNY | 34.0133 | 34.7867 | 33.5333 | 34.3733 | 34.3733 | -0.253 (-0.73%) | 6,096,169 |
