| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2021 | CNY | 28.77 | 28.8 | 28.35 | 28.7 | 28.7 | -0.03 (-0.10%) | 597,142 |
| 28 Dec 2021 | CNY | 28.27 | 28.85 | 28.25 | 28.73 | 28.73 | +0.46 (+1.63%) | 623,853 |
| 27 Dec 2021 | CNY | 28.23 | 28.33 | 28.03 | 28.27 | 28.27 | +0.14 (+0.50%) | 662,200 |
| 24 Dec 2021 | CNY | 29.38 | 29.38 | 28.04 | 28.13 | 28.13 | -1.2 (-4.09%) | 1,097,323 |
| 23 Dec 2021 | CNY | 29.2 | 29.68 | 29.19 | 29.33 | 29.33 | -0.37 (-1.25%) | 724,100 |
| 22 Dec 2021 | CNY | 29.53 | 29.78 | 29.5 | 29.7 | 29.7 | +0.18 (+0.61%) | 590,810 |
| 21 Dec 2021 | CNY | 29.23 | 29.59 | 29.23 | 29.52 | 29.52 | +0.29 (+0.99%) | 481,610 |
| 20 Dec 2021 | CNY | 29.78 | 29.99 | 29.13 | 29.23 | 29.23 | -0.65 (-2.18%) | 789,865 |
| 17 Dec 2021 | CNY | 30.84 | 30.84 | 29.84 | 29.88 | 29.88 | -0.97 (-3.14%) | 1,403,115 |
| 16 Dec 2021 | CNY | 30.4 | 30.96 | 30.25 | 30.85 | 30.85 | +0.64 (+2.12%) | 1,439,124 |
| 15 Dec 2021 | CNY | 30.05 | 30.65 | 30.01 | 30.21 | 30.21 | +0.03 (+0.10%) | 1,013,945 |
| 14 Dec 2021 | CNY | 30.04 | 30.3 | 29.72 | 30.18 | 30.18 | +0.14 (+0.47%) | 801,020 |
| 13 Dec 2021 | CNY | 30.18 | 30.18 | 29.5 | 30.04 | 30.04 | +0.01 (+0.03%) | 869,789 |
| 10 Dec 2021 | CNY | 29.51 | 30.15 | 29.5 | 30.03 | 30.03 | +0.18 (+0.60%) | 667,775 |
| 9 Dec 2021 | CNY | 29.79 | 30.48 | 29.52 | 29.85 | 29.85 | +0.27 (+0.91%) | 1,033,624 |
| 8 Dec 2021 | CNY | 29.36 | 29.81 | 29.21 | 29.58 | 29.58 | +0.22 (+0.75%) | 716,567 |
| 7 Dec 2021 | CNY | 29.41 | 29.69 | 28.61 | 29.36 | 29.36 | -0.02 (-0.07%) | 1,191,909 |
| 6 Dec 2021 | CNY | 31 | 31 | 29.22 | 29.38 | 29.38 | -1.47 (-4.76%) | 1,577,019 |
| 3 Dec 2021 | CNY | 31.4 | 31.77 | 30.81 | 30.85 | 30.85 | -0.5 (-1.59%) | 1,150,160 |
| 2 Dec 2021 | CNY | 32.66 | 32.67 | 31.31 | 31.35 | 31.35 | -1.38 (-4.22%) | 1,868,815 |
| 1 Dec 2021 | CNY | 31.49 | 33.33 | 31.1 | 32.73 | 32.73 | +1.41 (+4.50%) | 2,948,036 |
| 30 Nov 2021 | CNY | 32.6 | 32.7 | 30.97 | 31.32 | 31.32 | -1.07 (-3.30%) | 2,252,105 |
| 29 Nov 2021 | CNY | 31.54 | 32.56 | 31.26 | 32.39 | 32.39 | +0.28 (+0.87%) | 1,481,792 |
| 26 Nov 2021 | CNY | 33.6 | 33.78 | 32.05 | 32.11 | 32.11 | -1.04 (-3.14%) | 2,821,545 |
| 25 Nov 2021 | CNY | 32.99 | 33.29 | 32.02 | 33.15 | 33.15 | +0.24 (+0.73%) | 2,131,426 |
| 24 Nov 2021 | CNY | 33.02 | 33.32 | 32.49 | 32.91 | 32.91 | -0.1 (-0.30%) | 1,374,235 |
| 23 Nov 2021 | CNY | 32.74 | 33.29 | 32.4 | 33.01 | 33.01 | +0.07 (+0.21%) | 2,004,341 |
| 22 Nov 2021 | CNY | 32.01 | 33.89 | 31.85 | 32.94 | 32.94 | +0.87 (+2.71%) | 4,288,627 |
| 19 Nov 2021 | CNY | 30.47 | 32.4 | 30.47 | 32.07 | 32.07 | +1.6 (+5.25%) | 2,914,639 |
| 18 Nov 2021 | CNY | 31.36 | 31.58 | 30.46 | 30.47 | 30.47 | -0.84 (-2.68%) | 1,159,113 |
