| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 28.5 | 28.71 | 28.37 | 28.68 | 28.68 | +0.28 (+0.99%) | 11,238,167 |
| 7 Jan 2022 | CNY | 28.3 | 28.66 | 28.29 | 28.4 | 28.4 | +0.12 (+0.42%) | 11,152,566 |
| 6 Jan 2022 | CNY | 28.8 | 28.85 | 28.22 | 28.28 | 28.28 | -0.72 (-2.48%) | 21,124,606 |
| 5 Jan 2022 | CNY | 28.99 | 29.39 | 28.93 | 29 | 29 | -0.06 (-0.21%) | 15,431,009 |
| 4 Jan 2022 | CNY | 29.32 | 29.38 | 28.85 | 29.06 | 29.06 | -0.19 (-0.65%) | 14,694,656 |
| 31 Dec 2021 | CNY | 29.4 | 29.49 | 29.2 | 29.25 | 29.25 | -0.04 (-0.14%) | 11,596,562 |
| 30 Dec 2021 | CNY | 29.01 | 29.43 | 28.87 | 29.29 | 29.29 | +0.21 (+0.72%) | 14,210,133 |
| 29 Dec 2021 | CNY | 29.32 | 29.33 | 29.02 | 29.08 | 29.08 | -0.22 (-0.75%) | 9,977,448 |
| 28 Dec 2021 | CNY | 29.06 | 29.39 | 29.01 | 29.3 | 29.3 | +0.32 (+1.10%) | 13,433,111 |
| 27 Dec 2021 | CNY | 28.87 | 29.13 | 28.8 | 28.98 | 28.98 | +0.06 (+0.21%) | 9,210,249 |
| 24 Dec 2021 | CNY | 29.49 | 29.6 | 28.9 | 28.92 | 28.92 | -0.52 (-1.77%) | 12,651,132 |
| 23 Dec 2021 | CNY | 29.42 | 29.5 | 29.07 | 29.44 | 29.44 | +0.06 (+0.20%) | 11,763,603 |
| 22 Dec 2021 | CNY | 29.69 | 29.79 | 29.35 | 29.38 | 29.38 | -0.29 (-0.98%) | 12,834,833 |
| 21 Dec 2021 | CNY | 29.57 | 29.76 | 29.31 | 29.67 | 29.67 | +0.19 (+0.64%) | 15,190,770 |
| 20 Dec 2021 | CNY | 29.85 | 30 | 29.44 | 29.48 | 29.48 | -0.32 (-1.07%) | 15,794,593 |
| 17 Dec 2021 | CNY | 30.38 | 30.49 | 29.8 | 29.8 | 29.8 | -0.58 (-1.91%) | 19,845,618 |
| 16 Dec 2021 | CNY | 30.3 | 30.57 | 30.09 | 30.38 | 30.38 | +0.08 (+0.26%) | 16,327,653 |
| 15 Dec 2021 | CNY | 30.02 | 30.71 | 30 | 30.3 | 30.3 | +0.28 (+0.93%) | 21,952,223 |
| 14 Dec 2021 | CNY | 30.01 | 30.33 | 29.64 | 30.02 | 30.02 | -0.34 (-1.12%) | 24,363,615 |
| 13 Dec 2021 | CNY | 31.3 | 31.88 | 30.25 | 30.36 | 30.36 | -0.14 (-0.46%) | 51,165,348 |
| 10 Dec 2021 | CNY | 30.15 | 30.76 | 29.95 | 30.5 | 30.5 | -0.02 (-0.07%) | 38,584,535 |
| 9 Dec 2021 | CNY | 29.7 | 31.25 | 29.7 | 30.52 | 30.52 | +0.54 (+1.80%) | 58,283,840 |
| 8 Dec 2021 | CNY | 29.14 | 29.98 | 28.95 | 29.98 | 29.98 | +1.06 (+3.67%) | 44,119,890 |
| 7 Dec 2021 | CNY | 29.32 | 29.46 | 28.87 | 28.92 | 28.92 | -0.13 (-0.45%) | 24,394,031 |
| 6 Dec 2021 | CNY | 28.99 | 29.9 | 28.86 | 29.05 | 29.05 | +0.32 (+1.11%) | 44,950,541 |
| 3 Dec 2021 | CNY | 28.52 | 28.89 | 28.44 | 28.73 | 28.73 | +0.32 (+1.13%) | 16,706,682 |
| 2 Dec 2021 | CNY | 28.2 | 28.73 | 28.17 | 28.41 | 28.41 | +0.04 (+0.14%) | 15,281,097 |
| 1 Dec 2021 | CNY | 27.9 | 28.55 | 27.9 | 28.37 | 28.37 | +0.34 (+1.21%) | 14,293,527 |
| 30 Nov 2021 | CNY | 28.29 | 28.49 | 27.88 | 28.03 | 28.03 | -0.06 (-0.21%) | 14,005,699 |
| 29 Nov 2021 | CNY | 27.99 | 28.22 | 27.78 | 28.09 | 28.09 | -0.19 (-0.67%) | 14,215,376 |
