| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2022 | CNY | 30 | 30.73 | 29.9 | 30.59 | 30.59 | +0.34 (+1.12%) | 1,276,562 |
| 14 Jan 2022 | CNY | 30.5 | 31.18 | 30.16 | 30.25 | 30.25 | -0.3 (-0.98%) | 1,561,350 |
| 13 Jan 2022 | CNY | 30.48 | 30.75 | 30.21 | 30.55 | 30.55 | +0.04 (+0.13%) | 1,252,394 |
| 12 Jan 2022 | CNY | 30.39 | 30.75 | 30.38 | 30.51 | 30.51 | +0.31 (+1.03%) | 1,383,421 |
| 11 Jan 2022 | CNY | 30.3 | 30.91 | 30.05 | 30.2 | 30.2 | -1.09 (-3.48%) | 2,874,574 |
| 10 Jan 2022 | CNY | 29 | 31.81 | 29 | 31.29 | 31.29 | -3.11 (-9.04%) | 4,539,083 |
| 7 Jan 2022 | CNY | 35.95 | 36.19 | 34.3 | 34.4 | 34.4 | -1.35 (-3.78%) | 1,935,867 |
| 6 Jan 2022 | CNY | 35.44 | 36.28 | 35 | 35.75 | 35.75 | 0.0 (0.0%) | 1,891,174 |
| 5 Jan 2022 | CNY | 35.3 | 35.88 | 34.89 | 35.75 | 35.75 | +0.72 (+2.06%) | 2,657,507 |
| 4 Jan 2022 | CNY | 34.6 | 35.18 | 34.6 | 35.03 | 35.03 | +0.49 (+1.42%) | 1,295,274 |
| 31 Dec 2021 | CNY | 34.22 | 34.85 | 34.15 | 34.54 | 34.54 | +0.26 (+0.76%) | 1,185,677 |
| 30 Dec 2021 | CNY | 34.28 | 34.6 | 34.07 | 34.28 | 34.28 | +0.25 (+0.73%) | 991,674 |
| 29 Dec 2021 | CNY | 34.1 | 34.27 | 33.73 | 34.03 | 34.03 | -0.2 (-0.58%) | 708,865 |
| 28 Dec 2021 | CNY | 33.52 | 34.23 | 33.47 | 34.23 | 34.23 | +0.7 (+2.09%) | 862,432 |
| 27 Dec 2021 | CNY | 33.23 | 33.96 | 33.23 | 33.53 | 33.53 | +0.3 (+0.90%) | 939,774 |
| 24 Dec 2021 | CNY | 35.04 | 35.18 | 33.15 | 33.23 | 33.23 | -1.81 (-5.17%) | 2,356,579 |
| 23 Dec 2021 | CNY | 34.63 | 35.32 | 34.58 | 35.04 | 35.04 | +0.04 (+0.11%) | 1,519,029 |
| 22 Dec 2021 | CNY | 35.43 | 35.6 | 34.8 | 35 | 35 | -0.5 (-1.41%) | 1,767,691 |
| 21 Dec 2021 | CNY | 35.24 | 35.67 | 35.01 | 35.5 | 35.5 | +0.29 (+0.82%) | 1,744,916 |
| 20 Dec 2021 | CNY | 36.37 | 36.83 | 35.2 | 35.21 | 35.21 | -1.6 (-4.35%) | 3,312,178 |
| 17 Dec 2021 | CNY | 38.5 | 39.09 | 36.8 | 36.81 | 36.81 | -1.82 (-4.71%) | 5,002,248 |
| 16 Dec 2021 | CNY | 37.12 | 40.97 | 37.05 | 38.63 | 38.63 | +2.73 (+7.60%) | 7,493,760 |
| 15 Dec 2021 | CNY | 36.26 | 36.75 | 35.75 | 35.9 | 35.9 | -0.6 (-1.64%) | 2,363,384 |
| 14 Dec 2021 | CNY | 35.84 | 36.88 | 35.61 | 36.5 | 36.5 | +0.49 (+1.36%) | 2,498,184 |
| 13 Dec 2021 | CNY | 37.26 | 37.54 | 35.96 | 36.01 | 36.01 | -0.59 (-1.61%) | 2,873,724 |
| 10 Dec 2021 | CNY | 37.76 | 37.9 | 36.44 | 36.6 | 36.6 | -1.3 (-3.43%) | 3,741,762 |
| 9 Dec 2021 | CNY | 37.79 | 39.5 | 37.14 | 37.9 | 37.9 | +0.38 (+1.01%) | 6,790,411 |
| 8 Dec 2021 | CNY | 34.45 | 40.56 | 34.22 | 37.52 | 37.52 | +3.72 (+11.01%) | 8,414,895 |
| 7 Dec 2021 | CNY | 34.92 | 35.08 | 33.6 | 33.8 | 33.8 | -1.19 (-3.40%) | 2,623,550 |
| 6 Dec 2021 | CNY | 37.3 | 37.94 | 34.89 | 34.99 | 34.99 | -1.95 (-5.28%) | 4,789,610 |
