| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2021 | CNY | 28.9 | 29.1 | 28.32 | 28.85 | 28.85 | +0.17 (+0.59%) | 898,447 |
| 24 Dec 2021 | CNY | 28.5 | 28.85 | 27.91 | 28.68 | 28.68 | +0.18 (+0.63%) | 1,229,141 |
| 23 Dec 2021 | CNY | 29.26 | 29.4 | 28.5 | 28.5 | 28.5 | -1.39 (-4.65%) | 2,248,244 |
| 22 Dec 2021 | CNY | 29.59 | 30.61 | 29.33 | 29.89 | 29.89 | +0.3 (+1.01%) | 1,604,117 |
| 21 Dec 2021 | CNY | 29.33 | 30.33 | 29.31 | 29.59 | 29.59 | -0.41 (-1.37%) | 1,472,960 |
| 20 Dec 2021 | CNY | 30.66 | 32.5 | 29.83 | 30 | 30 | -1.09 (-3.51%) | 2,325,100 |
| 17 Dec 2021 | CNY | 30.4 | 31.2 | 29.31 | 31.09 | 31.09 | +0.77 (+2.54%) | 2,380,728 |
| 16 Dec 2021 | CNY | 30.63 | 31.3 | 30.2 | 30.32 | 30.32 | -0.26 (-0.85%) | 1,487,840 |
| 15 Dec 2021 | CNY | 30.92 | 31.47 | 30.36 | 30.58 | 30.58 | -0.85 (-2.70%) | 2,396,605 |
| 14 Dec 2021 | CNY | 29.21 | 31.91 | 29.21 | 31.43 | 31.43 | +1.97 (+6.69%) | 3,417,180 |
| 13 Dec 2021 | CNY | 29.2 | 29.76 | 29.01 | 29.46 | 29.46 | +0.17 (+0.58%) | 1,409,292 |
| 10 Dec 2021 | CNY | 30.21 | 30.33 | 29.22 | 29.29 | 29.29 | -1.31 (-4.28%) | 1,825,287 |
| 9 Dec 2021 | CNY | 29.82 | 30.69 | 29.65 | 30.6 | 30.6 | +0.78 (+2.62%) | 2,180,403 |
| 8 Dec 2021 | CNY | 29.62 | 30.55 | 29.46 | 29.82 | 29.82 | +0.19 (+0.64%) | 1,668,075 |
| 7 Dec 2021 | CNY | 31.9 | 31.9 | 29.37 | 29.63 | 29.63 | -2.61 (-8.10%) | 2,879,044 |
| 6 Dec 2021 | CNY | 32 | 33.22 | 31.2 | 32.24 | 32.24 | -0.68 (-2.07%) | 2,629,717 |
| 3 Dec 2021 | CNY | 33.96 | 34.85 | 32.65 | 32.92 | 32.92 | -2.08 (-5.94%) | 4,039,409 |
| 2 Dec 2021 | CNY | 34.1 | 35.5 | 32.15 | 35 | 35 | +0.9 (+2.64%) | 5,734,368 |
| 1 Dec 2021 | CNY | 30.59 | 36.35 | 29.88 | 34.1 | 34.1 | +3.17 (+10.25%) | 5,914,512 |
| 30 Nov 2021 | CNY | 29 | 31.69 | 29 | 30.93 | 30.93 | +0.95 (+3.17%) | 4,191,531 |
| 29 Nov 2021 | CNY | 28.45 | 31.35 | 28.28 | 29.98 | 29.98 | +1.12 (+3.88%) | 3,179,589 |
| 26 Nov 2021 | CNY | 29 | 29.85 | 28.5 | 28.86 | 28.86 | -0.34 (-1.16%) | 1,522,703 |
| 25 Nov 2021 | CNY | 30.13 | 30.13 | 28.9 | 29.2 | 29.2 | -1.1 (-3.63%) | 2,259,556 |
| 24 Nov 2021 | CNY | 29.6 | 30.39 | 29.17 | 30.3 | 30.3 | +0.24 (+0.80%) | 3,838,104 |
| 23 Nov 2021 | CNY | 26.82 | 31.68 | 26.65 | 30.06 | 30.06 | +3.08 (+11.42%) | 5,131,806 |
| 22 Nov 2021 | CNY | 26.95 | 27.36 | 26.55 | 26.98 | 26.98 | +0.04 (+0.15%) | 811,870 |
| 19 Nov 2021 | CNY | 26.52 | 27.26 | 26.52 | 26.94 | 26.94 | +0.34 (+1.28%) | 1,196,836 |
| 18 Nov 2021 | CNY | 28.16 | 28.16 | 26.6 | 26.6 | 26.6 | -1.29 (-4.63%) | 1,377,991 |
| 17 Nov 2021 | CNY | 27.39 | 27.96 | 27.03 | 27.89 | 27.89 | +0.45 (+1.64%) | 1,452,565 |
| 16 Nov 2021 | CNY | 28.22 | 28.22 | 27.11 | 27.44 | 27.44 | -0.71 (-2.52%) | 1,739,609 |
