| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2022 | CNY | 28.08 | 28.6 | 27.4 | 27.68 | 27.68 | -0.18 (-0.65%) | 4,076,200 |
| 10 Jan 2022 | CNY | 27.5 | 28.1 | 27.12 | 27.86 | 27.86 | +0.36 (+1.31%) | 2,903,851 |
| 7 Jan 2022 | CNY | 28.82 | 28.83 | 27.37 | 27.5 | 27.5 | -1.1 (-3.85%) | 4,436,260 |
| 6 Jan 2022 | CNY | 28.28 | 28.85 | 28.16 | 28.6 | 28.6 | +0.09 (+0.32%) | 2,805,851 |
| 5 Jan 2022 | CNY | 29.66 | 29.66 | 28.39 | 28.51 | 28.51 | -1.15 (-3.88%) | 4,731,534 |
| 4 Jan 2022 | CNY | 29.09 | 29.73 | 28.87 | 29.66 | 29.66 | +0.7 (+2.42%) | 4,957,680 |
| 31 Dec 2021 | CNY | 28.84 | 29.09 | 28.64 | 28.96 | 28.96 | +0.16 (+0.56%) | 3,586,600 |
| 30 Dec 2021 | CNY | 28.66 | 29.03 | 28.56 | 28.8 | 28.8 | -0.02 (-0.07%) | 3,979,533 |
| 29 Dec 2021 | CNY | 28.5 | 29.07 | 28.01 | 28.82 | 28.82 | +0.21 (+0.73%) | 4,904,038 |
| 28 Dec 2021 | CNY | 28.33 | 28.84 | 28.25 | 28.61 | 28.61 | +0.36 (+1.27%) | 3,737,300 |
| 27 Dec 2021 | CNY | 27.32 | 28.48 | 27.03 | 28.25 | 28.25 | -0.46 (-1.60%) | 5,879,440 |
| 24 Dec 2021 | CNY | 30 | 30.35 | 28.65 | 28.71 | 28.71 | -1.23 (-4.11%) | 7,523,500 |
| 23 Dec 2021 | CNY | 30.18 | 30.81 | 29.92 | 29.94 | 29.94 | -0.94 (-3.04%) | 7,245,129 |
| 22 Dec 2021 | CNY | 30.42 | 31.18 | 30.2 | 30.88 | 30.88 | +0.57 (+1.88%) | 8,020,626 |
| 21 Dec 2021 | CNY | 29.99 | 30.53 | 29.83 | 30.31 | 30.31 | +0.49 (+1.64%) | 4,928,342 |
| 20 Dec 2021 | CNY | 30.51 | 30.81 | 29.8 | 29.82 | 29.82 | -0.65 (-2.13%) | 6,871,826 |
| 17 Dec 2021 | CNY | 31.82 | 32.04 | 30.28 | 30.47 | 30.47 | -1.7 (-5.28%) | 11,914,755 |
| 16 Dec 2021 | CNY | 31.03 | 32.43 | 31.03 | 32.17 | 32.17 | +0.62 (+1.97%) | 11,644,828 |
| 15 Dec 2021 | CNY | 32.18 | 32.88 | 31.39 | 31.55 | 31.55 | -1.45 (-4.39%) | 13,395,144 |
| 14 Dec 2021 | CNY | 34.9 | 34.94 | 33 | 33 | 33 | -2.26 (-6.41%) | 17,444,849 |
| 13 Dec 2021 | CNY | 33.51 | 35.26 | 32.82 | 35.26 | 35.26 | +1.26 (+3.71%) | 17,194,534 |
| 10 Dec 2021 | CNY | 34.32 | 36.8 | 33.68 | 34 | 34 | -1.05 (-3.00%) | 20,626,075 |
| 9 Dec 2021 | CNY | 34.12 | 37.08 | 33.58 | 35.05 | 35.05 | +0.07 (+0.20%) | 21,324,997 |
| 8 Dec 2021 | CNY | 34.89 | 35.94 | 32.2 | 34.98 | 34.98 | -1.82 (-4.95%) | 23,391,191 |
| 7 Dec 2021 | CNY | 33.33 | 38.5 | 33.33 | 36.8 | 36.8 | +2.04 (+5.87%) | 29,210,285 |
| 6 Dec 2021 | CNY | 32.66 | 38.88 | 32 | 34.76 | 34.76 | +2.1 (+6.43%) | 32,231,577 |
| 3 Dec 2021 | CNY | 32 | 34.56 | 31.8 | 32.66 | 32.66 | +3.86 (+13.40%) | 27,055,428 |
| 2 Dec 2021 | CNY | 27.76 | 29.79 | 27.68 | 28.8 | 28.8 | +1.24 (+4.50%) | 7,419,367 |
| 1 Dec 2021 | CNY | 27.25 | 27.87 | 27.2 | 27.56 | 27.56 | +0.12 (+0.44%) | 1,433,383 |
| 30 Nov 2021 | CNY | 27.57 | 27.93 | 27.1 | 27.44 | 27.44 | -0.14 (-0.51%) | 1,402,099 |
