| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 27.86 | 29.28 | 27.5 | 28.72 | 28.72 | +0.89 (+3.20%) | 1,315,448 |
| 7 Jan 2022 | CNY | 29.2 | 29.35 | 27.63 | 27.83 | 27.83 | -1.37 (-4.69%) | 1,840,572 |
| 6 Jan 2022 | CNY | 29.5 | 30.05 | 29.06 | 29.2 | 29.2 | -0.53 (-1.78%) | 1,742,200 |
| 5 Jan 2022 | CNY | 29.66 | 30.01 | 28.71 | 29.73 | 29.73 | +0.16 (+0.54%) | 1,786,442 |
| 4 Jan 2022 | CNY | 28.6 | 29.57 | 28.5 | 29.57 | 29.57 | +0.81 (+2.82%) | 1,622,440 |
| 31 Dec 2021 | CNY | 29.98 | 30.15 | 28.76 | 28.76 | 28.76 | -0.68 (-2.31%) | 1,621,718 |
| 30 Dec 2021 | CNY | 29.28 | 29.82 | 29.03 | 29.44 | 29.44 | +0.15 (+0.51%) | 1,473,670 |
| 29 Dec 2021 | CNY | 28.78 | 29.59 | 28.21 | 29.29 | 29.29 | +0.49 (+1.70%) | 1,682,800 |
| 28 Dec 2021 | CNY | 29.2 | 29.5 | 28.71 | 28.8 | 28.8 | -0.43 (-1.47%) | 1,139,900 |
| 27 Dec 2021 | CNY | 29.14 | 29.37 | 28.7 | 29.23 | 29.23 | +0.11 (+0.38%) | 1,092,608 |
| 24 Dec 2021 | CNY | 30.43 | 30.68 | 28.53 | 29.12 | 29.12 | -1.28 (-4.21%) | 2,344,547 |
| 23 Dec 2021 | CNY | 30.55 | 30.92 | 30.2 | 30.4 | 30.4 | -0.88 (-2.81%) | 2,442,558 |
| 22 Dec 2021 | CNY | 31.5 | 32.14 | 30.5 | 31.28 | 31.28 | -0.52 (-1.64%) | 3,106,561 |
| 21 Dec 2021 | CNY | 33.21 | 33.55 | 31.4 | 31.8 | 31.8 | -1.4 (-4.22%) | 3,893,176 |
| 20 Dec 2021 | CNY | 30.66 | 33.25 | 29.8 | 33.2 | 33.2 | +1.67 (+5.30%) | 5,697,548 |
| 17 Dec 2021 | CNY | 30.67 | 32.7 | 29.61 | 31.53 | 31.53 | +0.57 (+1.84%) | 6,139,917 |
| 16 Dec 2021 | CNY | 32.61 | 34.89 | 30.75 | 30.96 | 30.96 | -1.51 (-4.65%) | 8,166,642 |
| 15 Dec 2021 | CNY | 27.2 | 32.47 | 27.02 | 32.47 | 32.47 | +5.41 (+19.99%) | 5,600,029 |
| 14 Dec 2021 | CNY | 26.4 | 27.08 | 26.36 | 27.06 | 27.06 | +0.7 (+2.66%) | 730,277 |
| 13 Dec 2021 | CNY | 26.4 | 26.6 | 26.28 | 26.36 | 26.36 | -0.03 (-0.11%) | 434,148 |
| 10 Dec 2021 | CNY | 26.17 | 26.75 | 26.15 | 26.39 | 26.39 | +0.12 (+0.46%) | 596,970 |
| 9 Dec 2021 | CNY | 25.85 | 26.47 | 25.6 | 26.27 | 26.27 | +0.53 (+2.06%) | 634,418 |
| 8 Dec 2021 | CNY | 25.53 | 25.99 | 25.38 | 25.74 | 25.74 | +0.21 (+0.82%) | 376,070 |
| 7 Dec 2021 | CNY | 25.67 | 25.9 | 25.08 | 25.53 | 25.53 | -0.02 (-0.08%) | 507,400 |
| 6 Dec 2021 | CNY | 26.88 | 26.88 | 25.38 | 25.55 | 25.55 | -1.17 (-4.38%) | 884,111 |
| 3 Dec 2021 | CNY | 26.98 | 27.14 | 26.66 | 26.72 | 26.72 | -0.15 (-0.56%) | 407,192 |
| 2 Dec 2021 | CNY | 27.37 | 27.37 | 26.78 | 26.87 | 26.87 | -0.49 (-1.79%) | 570,593 |
| 1 Dec 2021 | CNY | 26.71 | 27.36 | 26.71 | 27.36 | 27.36 | +0.56 (+2.09%) | 578,826 |
| 30 Nov 2021 | CNY | 26.78 | 27.2 | 26.6 | 26.8 | 26.8 | +0.16 (+0.60%) | 506,400 |
| 29 Nov 2021 | CNY | 26.58 | 27.09 | 26.26 | 26.64 | 26.64 | -0.26 (-0.97%) | 528,959 |
