| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 30.9667 | 33.8 | 30.34 | 31.66 | 31.66 | +0.493 (+1.58%) | 16,277,997 |
| 6 Jan 2022 | CNY | 30.66 | 35.2467 | 29.4667 | 31.1667 | 31.1667 | -1.5 (-4.59%) | 19,815,387 |
| 5 Jan 2022 | CNY | 29.3333 | 33.8067 | 28.2333 | 32.6667 | 32.6667 | +2.673 (+8.91%) | 22,161,538 |
| 4 Jan 2022 | CNY | 29.9667 | 30.7333 | 28.5667 | 29.9933 | 29.9933 | -0.86 (-2.79%) | 15,464,719 |
| 31 Dec 2021 | CNY | 30.8667 | 33.9267 | 30 | 30.8533 | 30.8533 | -0.013 (-0.04%) | 19,583,937 |
| 30 Dec 2021 | CNY | 33.3333 | 34.1333 | 30.6867 | 30.8667 | 30.8667 | -3.053 (-9.00%) | 25,196,104 |
| 29 Dec 2021 | CNY | 28.0933 | 33.92 | 26.7333 | 33.92 | 33.92 | +5.653 (+20.00%) | 26,719,339 |
| 28 Dec 2021 | CNY | 27.3333 | 32.3867 | 26.58 | 28.2667 | 28.2667 | +0.907 (+3.31%) | 28,910,461 |
| 27 Dec 2021 | CNY | 22.8733 | 27.36 | 22.8733 | 27.36 | 27.36 | +4.56 (+20.00%) | 18,063,184 |
| 24 Dec 2021 | CNY | 24.1933 | 24.92 | 22.2533 | 22.8 | 22.8 | -1.24 (-5.16%) | 11,091,403 |
| 23 Dec 2021 | CNY | 23.2133 | 24.6067 | 23.1467 | 24.04 | 24.04 | +0.653 (+2.79%) | 13,417,228 |
| 22 Dec 2021 | CNY | 22.5 | 23.9267 | 22.0067 | 23.3867 | 23.3867 | +0.86 (+3.82%) | 11,833,531 |
| 21 Dec 2021 | CNY | 23.0467 | 23.4667 | 22.2533 | 22.5267 | 22.5267 | -1.04 (-4.41%) | 10,719,628 |
| 20 Dec 2021 | CNY | 22.8 | 25.3333 | 22.6667 | 23.5667 | 23.5667 | -0.073 (-0.31%) | 14,150,790 |
| 17 Dec 2021 | CNY | 25.42 | 25.8467 | 23.64 | 23.64 | 23.64 | -2.76 (-10.45%) | 17,246,871 |
| 16 Dec 2021 | CNY | 23.8667 | 28.44 | 21.6667 | 26.4 | 26.4 | +2.693 (+11.36%) | 25,261,389 |
| 15 Dec 2021 | CNY | 23.3067 | 24.1733 | 22.6 | 23.7067 | 23.7067 | +0.373 (+1.60%) | 15,055,929 |
| 14 Dec 2021 | CNY | 23.2 | 23.5533 | 22.4867 | 23.3333 | 23.3333 | -0.24 (-1.02%) | 12,057,624 |
| 13 Dec 2021 | CNY | 22.8067 | 23.9867 | 21.9467 | 23.5733 | 23.5733 | -0.76 (-3.12%) | 16,323,235 |
| 10 Dec 2021 | CNY | 24.7467 | 25.6867 | 24.1333 | 24.3333 | 24.3333 | -1.333 (-5.20%) | 18,373,459 |
| 9 Dec 2021 | CNY | 25.4667 | 26.4867 | 23.8733 | 25.6667 | 25.6667 | +1.22 (+4.99%) | 27,653,755 |
| 8 Dec 2021 | CNY | 20.7867 | 24.4467 | 20.68 | 24.4467 | 24.4467 | +4.073 (+19.99%) | 18,016,210 |
| 7 Dec 2021 | CNY | 21.2067 | 21.2867 | 20 | 20.3733 | 20.3733 | -0.6 (-2.86%) | 8,610,238 |
| 6 Dec 2021 | CNY | 21.7667 | 22.0933 | 20.8 | 20.9733 | 20.9733 | -0.933 (-4.26%) | 12,144,756 |
| 3 Dec 2021 | CNY | 23.0467 | 23.4867 | 21.9 | 21.9067 | 21.9067 | -2.14 (-8.90%) | 15,727,810 |
| 2 Dec 2021 | CNY | 24.38 | 25.2467 | 23.4267 | 24.0467 | 24.0467 | -0.287 (-1.18%) | 19,007,272 |
| 1 Dec 2021 | CNY | 23 | 26.6 | 22.5333 | 24.3333 | 24.3333 | -0.393 (-1.59%) | 25,671,813 |
| 30 Nov 2021 | CNY | 22.46 | 25.5933 | 21.8733 | 24.7267 | 24.7267 | +2.913 (+13.36%) | 28,847,692 |
| 29 Nov 2021 | CNY | 22.3 | 22.4333 | 21.54 | 21.8133 | 21.8133 | -0.453 (-2.04%) | 13,248,346 |
| 26 Nov 2021 | CNY | 21.82 | 23.2533 | 21.5533 | 22.2667 | 22.2667 | -1.58 (-6.63%) | 20,426,592 |
