| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2022 | CNY | 34.0375 | 34.6 | 33.3813 | 33.7875 | 33.7875 | -0.1 (-0.30%) | 3,396,307 |
| 10 Jan 2022 | CNY | 33.2875 | 34.0313 | 32.9688 | 33.8875 | 33.8875 | +0.45 (+1.35%) | 3,097,574 |
| 7 Jan 2022 | CNY | 33.0688 | 34.0375 | 32.9063 | 33.4375 | 33.4375 | +0.312 (+0.94%) | 5,994,152 |
| 6 Jan 2022 | CNY | 32.1688 | 33.3375 | 31.8813 | 33.125 | 33.125 | +0.863 (+2.67%) | 4,437,022 |
| 5 Jan 2022 | CNY | 31.1875 | 32.475 | 30.825 | 32.2625 | 32.2625 | +1.163 (+3.74%) | 3,709,689 |
| 4 Jan 2022 | CNY | 31.3438 | 31.425 | 30.3125 | 31.1 | 31.1 | +0.412 (+1.34%) | 2,406,142 |
| 31 Dec 2021 | CNY | 30.5 | 30.7625 | 30.1813 | 30.6875 | 30.6875 | +0.431 (+1.43%) | 1,129,048 |
| 30 Dec 2021 | CNY | 30.6563 | 30.6688 | 30.1125 | 30.2563 | 30.2563 | -0.425 (-1.39%) | 1,583,804 |
| 29 Dec 2021 | CNY | 30.7 | 31.3125 | 29.7188 | 30.6813 | 30.6813 | +0.037 (+0.12%) | 2,133,424 |
| 28 Dec 2021 | CNY | 30.1875 | 30.7188 | 30.1625 | 30.6438 | 30.6438 | +0.637 (+2.12%) | 1,263,339 |
| 27 Dec 2021 | CNY | 30.2688 | 30.8375 | 29.975 | 30.0063 | 30.0063 | -0.319 (-1.05%) | 1,378,286 |
| 24 Dec 2021 | CNY | 31.6125 | 31.8125 | 30.3 | 30.325 | 30.325 | -1.188 (-3.77%) | 1,948,321 |
| 23 Dec 2021 | CNY | 31.6688 | 31.8438 | 31.25 | 31.5125 | 31.5125 | -0.694 (-2.15%) | 2,218,344 |
| 22 Dec 2021 | CNY | 32.8188 | 32.9688 | 32.1875 | 32.2063 | 32.2063 | -0.5 (-1.53%) | 2,811,918 |
| 21 Dec 2021 | CNY | 32.1563 | 32.9813 | 31.7813 | 32.7063 | 32.7063 | +0.519 (+1.61%) | 1,654,947 |
| 20 Dec 2021 | CNY | 32.2438 | 32.9938 | 31.9875 | 32.1875 | 32.1875 | -0.056 (-0.17%) | 1,597,323 |
| 17 Dec 2021 | CNY | 32.575 | 32.7063 | 31.8875 | 32.2438 | 32.2438 | -0.256 (-0.79%) | 1,746,720 |
| 16 Dec 2021 | CNY | 32.5 | 33.0125 | 32.25 | 32.5 | 32.5 | -0.075 (-0.23%) | 1,771,840 |
| 15 Dec 2021 | CNY | 32.3438 | 32.8625 | 32.075 | 32.575 | 32.575 | +0.206 (+0.64%) | 2,371,310 |
| 14 Dec 2021 | CNY | 32 | 32.8063 | 31.875 | 32.3688 | 32.3688 | +0.338 (+1.05%) | 2,591,444 |
| 13 Dec 2021 | CNY | 31.3438 | 32.3063 | 31.2938 | 32.0313 | 32.0313 | +0.719 (+2.30%) | 2,209,008 |
| 10 Dec 2021 | CNY | 31.575 | 31.8625 | 31.1125 | 31.3125 | 31.3125 | -0.475 (-1.49%) | 1,293,600 |
| 9 Dec 2021 | CNY | 31.1813 | 31.9688 | 31.0313 | 31.7875 | 31.7875 | +0.594 (+1.90%) | 2,137,281 |
| 8 Dec 2021 | CNY | 30.5313 | 31.3125 | 30.325 | 31.1938 | 31.1938 | +0.681 (+2.23%) | 2,058,136 |
| 7 Dec 2021 | CNY | 30.875 | 31.1188 | 30.0688 | 30.5125 | 30.5125 | -0.3 (-0.97%) | 1,575,777 |
| 6 Dec 2021 | CNY | 31.1875 | 31.3438 | 30.375 | 30.8125 | 30.8125 | -0.419 (-1.34%) | 2,144,907 |
| 3 Dec 2021 | CNY | 30.75 | 31.4563 | 30.6625 | 31.2313 | 31.2313 | +0.506 (+1.65%) | 1,998,230 |
| 2 Dec 2021 | CNY | 31.0875 | 31.3938 | 30.4375 | 30.725 | 30.725 | -0.375 (-1.21%) | 2,008,544 |
| 1 Dec 2021 | CNY | 30.625 | 31.325 | 30.325 | 31.1 | 31.1 | +0.512 (+1.68%) | 2,335,934 |
| 30 Nov 2021 | CNY | 30.1875 | 30.9875 | 30.0313 | 30.5875 | 30.5875 | +0.606 (+2.02%) | 3,054,081 |
