| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 30.3 | 30.93 | 30.19 | 30.54 | 30.54 | +0.35 (+1.16%) | 11,620,119 |
| 6 Jan 2022 | CNY | 30.48 | 30.74 | 30.15 | 30.19 | 30.19 | -0.34 (-1.11%) | 7,887,773 |
| 5 Jan 2022 | CNY | 30.32 | 30.95 | 30.25 | 30.53 | 30.53 | +0.22 (+0.73%) | 13,322,233 |
| 4 Jan 2022 | CNY | 30.03 | 30.43 | 29.68 | 30.31 | 30.31 | +0.22 (+0.73%) | 10,470,301 |
| 31 Dec 2021 | CNY | 30.33 | 30.45 | 30.08 | 30.09 | 30.09 | -0.09 (-0.30%) | 5,763,198 |
| 30 Dec 2021 | CNY | 30.21 | 30.45 | 30.16 | 30.18 | 30.18 | -0.12 (-0.40%) | 5,431,360 |
| 29 Dec 2021 | CNY | 30.66 | 30.66 | 30.18 | 30.3 | 30.3 | -0.07 (-0.23%) | 5,540,219 |
| 28 Dec 2021 | CNY | 30.28 | 30.59 | 30.27 | 30.37 | 30.37 | +0.1 (+0.33%) | 8,298,898 |
| 27 Dec 2021 | CNY | 30.2 | 30.41 | 30.08 | 30.27 | 30.27 | +0.13 (+0.43%) | 5,853,434 |
| 24 Dec 2021 | CNY | 29.99 | 30.23 | 29.71 | 30.14 | 30.14 | +0.16 (+0.53%) | 7,341,643 |
| 23 Dec 2021 | CNY | 29.89 | 30.07 | 29.72 | 29.98 | 29.98 | +0.04 (+0.13%) | 5,136,340 |
| 22 Dec 2021 | CNY | 30.28 | 30.35 | 29.83 | 29.94 | 29.94 | -0.31 (-1.02%) | 7,828,802 |
| 21 Dec 2021 | CNY | 29.98 | 30.35 | 29.98 | 30.25 | 30.25 | +0.24 (+0.80%) | 6,864,818 |
| 20 Dec 2021 | CNY | 30 | 30.3 | 29.93 | 30.01 | 30.01 | +0.08 (+0.27%) | 8,751,872 |
| 17 Dec 2021 | CNY | 30.03 | 30.23 | 29.88 | 29.93 | 29.93 | -0.17 (-0.56%) | 6,805,474 |
| 16 Dec 2021 | CNY | 29.89 | 30.17 | 29.84 | 30.1 | 30.1 | +0.18 (+0.60%) | 6,187,937 |
| 15 Dec 2021 | CNY | 29.97 | 30.2 | 29.81 | 29.92 | 29.92 | -0.25 (-0.83%) | 5,975,311 |
| 14 Dec 2021 | CNY | 30.2 | 30.36 | 29.9 | 30.17 | 30.17 | -0.13 (-0.43%) | 8,638,912 |
| 13 Dec 2021 | CNY | 30.51 | 31 | 30.27 | 30.3 | 30.3 | -0.1 (-0.33%) | 13,710,995 |
| 10 Dec 2021 | CNY | 30.27 | 30.55 | 30.12 | 30.4 | 30.4 | -0.07 (-0.23%) | 11,277,527 |
| 9 Dec 2021 | CNY | 29.99 | 30.89 | 29.81 | 30.47 | 30.47 | +0.57 (+1.91%) | 19,516,307 |
| 8 Dec 2021 | CNY | 29.8 | 29.9 | 29.45 | 29.9 | 29.9 | +0.1 (+0.34%) | 10,582,821 |
| 7 Dec 2021 | CNY | 29.67 | 29.97 | 29.36 | 29.8 | 29.8 | +0.36 (+1.22%) | 11,318,874 |
| 6 Dec 2021 | CNY | 29.61 | 29.88 | 29.36 | 29.44 | 29.44 | +0.15 (+0.51%) | 12,904,480 |
| 3 Dec 2021 | CNY | 29.16 | 29.35 | 28.98 | 29.29 | 29.29 | +0.14 (+0.48%) | 6,119,634 |
| 2 Dec 2021 | CNY | 29.25 | 29.55 | 29.03 | 29.15 | 29.15 | -0.18 (-0.61%) | 7,791,091 |
| 1 Dec 2021 | CNY | 29.1 | 29.4 | 29.02 | 29.33 | 29.33 | -0.22 (-0.74%) | 6,844,138 |
| 30 Nov 2021 | CNY | 28.86 | 29.55 | 28.72 | 29.55 | 29.55 | +0.73 (+2.53%) | 7,069,975 |
| 29 Nov 2021 | CNY | 28.7 | 28.98 | 28.6 | 28.82 | 28.82 | -0.11 (-0.38%) | 5,869,188 |
| 26 Nov 2021 | CNY | 29.25 | 29.36 | 28.9 | 28.93 | 28.93 | -0.47 (-1.60%) | 8,143,836 |
