| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 33.43 | 35.84 | 32.92 | 35.18 | 35.18 | +1.77 (+5.30%) | 6,626,139 |
| 6 Jan 2022 | CNY | 31.87 | 34.62 | 31.7 | 33.41 | 33.41 | -0.86 (-2.51%) | 6,220,696 |
| 5 Jan 2022 | CNY | 37.92 | 38.11 | 34.27 | 34.27 | 34.27 | -3.81 (-10.01%) | 6,062,425 |
| 4 Jan 2022 | CNY | 39 | 40.58 | 36.3 | 38.08 | 38.08 | +1.19 (+3.23%) | 7,995,962 |
| 31 Dec 2021 | CNY | 37.27 | 38.38 | 35.87 | 36.89 | 36.89 | +0.46 (+1.26%) | 9,625,534 |
| 30 Dec 2021 | CNY | 33.12 | 36.43 | 32.9 | 36.43 | 36.43 | +3.31 (+9.99%) | 8,931,155 |
| 29 Dec 2021 | CNY | 32.83 | 33.5 | 32.2 | 33.12 | 33.12 | +0.52 (+1.60%) | 3,154,896 |
| 28 Dec 2021 | CNY | 33.18 | 33.18 | 32.05 | 32.6 | 32.6 | -0.35 (-1.06%) | 2,876,690 |
| 27 Dec 2021 | CNY | 33.29 | 33.48 | 32.3 | 32.95 | 32.95 | -0.4 (-1.20%) | 2,642,981 |
| 24 Dec 2021 | CNY | 33.7 | 34.2 | 31.5 | 33.35 | 33.35 | -0.55 (-1.62%) | 4,419,858 |
| 23 Dec 2021 | CNY | 33.7 | 34.25 | 33.3 | 33.9 | 33.9 | -0.28 (-0.82%) | 4,141,309 |
| 22 Dec 2021 | CNY | 32.3 | 34.46 | 31.03 | 34.18 | 34.18 | +1.88 (+5.82%) | 6,869,873 |
| 21 Dec 2021 | CNY | 31.45 | 32.94 | 31.45 | 32.3 | 32.3 | +0.31 (+0.97%) | 2,874,779 |
| 20 Dec 2021 | CNY | 31.73 | 32.6 | 31.4 | 31.99 | 31.99 | +0.07 (+0.22%) | 3,787,378 |
| 17 Dec 2021 | CNY | 33.18 | 33.58 | 31.68 | 31.92 | 31.92 | -0.78 (-2.39%) | 4,007,127 |
| 16 Dec 2021 | CNY | 32.49 | 33.45 | 32.13 | 32.7 | 32.7 | -0.18 (-0.55%) | 5,137,957 |
| 15 Dec 2021 | CNY | 32.86 | 33.98 | 32.69 | 32.88 | 32.88 | -0.52 (-1.56%) | 4,617,922 |
| 14 Dec 2021 | CNY | 34.75 | 34.88 | 32.82 | 33.4 | 33.4 | -1.11 (-3.22%) | 8,089,488 |
| 13 Dec 2021 | CNY | 34.77 | 36.36 | 33.45 | 34.51 | 34.51 | -0.26 (-0.75%) | 8,257,506 |
| 10 Dec 2021 | CNY | 34.29 | 37.35 | 33.66 | 34.77 | 34.77 | -0.05 (-0.14%) | 10,348,119 |
| 9 Dec 2021 | CNY | 32.63 | 35.75 | 31.8 | 34.82 | 34.82 | +2.26 (+6.94%) | 11,240,772 |
| 8 Dec 2021 | CNY | 32.35 | 33.28 | 31.79 | 32.56 | 32.56 | +0.21 (+0.65%) | 7,288,701 |
| 7 Dec 2021 | CNY | 32.29 | 33.75 | 31.3 | 32.35 | 32.35 | +0.14 (+0.43%) | 11,196,539 |
| 6 Dec 2021 | CNY | 29.6 | 32.21 | 29.15 | 32.21 | 32.21 | +2.93 (+10.01%) | 8,099,133 |
| 3 Dec 2021 | CNY | 29.8 | 29.99 | 29.02 | 29.28 | 29.28 | -0.83 (-2.76%) | 4,379,694 |
| 2 Dec 2021 | CNY | 28.71 | 30.4 | 28.3 | 30.11 | 30.11 | +0.81 (+2.76%) | 8,826,056 |
| 1 Dec 2021 | CNY | 28.26 | 29.41 | 28.26 | 29.3 | 29.3 | +1.17 (+4.16%) | 7,035,966 |
| 30 Nov 2021 | CNY | 28.65 | 28.88 | 28 | 28.13 | 28.13 | -0.53 (-1.85%) | 3,829,381 |
| 29 Nov 2021 | CNY | 28.1 | 29.46 | 27.8 | 28.66 | 28.66 | +0.14 (+0.49%) | 5,055,040 |
| 26 Nov 2021 | CNY | 28.9 | 29.52 | 28.15 | 28.52 | 28.52 | -0.76 (-2.60%) | 6,313,811 |
