| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2021 | CNY | 29.97 | 30.27 | 29.4 | 29.5 | 29.5 | -0.47 (-1.57%) | 2,036,144 |
| 24 Dec 2021 | CNY | 30.88 | 30.88 | 29.7 | 29.97 | 29.97 | -1.01 (-3.26%) | 3,079,428 |
| 23 Dec 2021 | CNY | 30.4 | 31.43 | 29.82 | 30.98 | 30.98 | +0.66 (+2.18%) | 4,927,629 |
| 22 Dec 2021 | CNY | 30.2 | 30.49 | 29.82 | 30.32 | 30.32 | +0.28 (+0.93%) | 2,287,500 |
| 21 Dec 2021 | CNY | 30.42 | 30.95 | 29.41 | 30.04 | 30.04 | -0.38 (-1.25%) | 3,529,400 |
| 20 Dec 2021 | CNY | 30.92 | 31.14 | 30.35 | 30.42 | 30.42 | -0.93 (-2.97%) | 3,404,874 |
| 17 Dec 2021 | CNY | 32.11 | 32.11 | 31.35 | 31.35 | 31.35 | -0.93 (-2.88%) | 4,043,300 |
| 16 Dec 2021 | CNY | 32.7 | 32.75 | 32.2 | 32.28 | 32.28 | -0.27 (-0.83%) | 2,988,615 |
| 15 Dec 2021 | CNY | 32.5 | 32.69 | 32 | 32.55 | 32.55 | +0.05 (+0.15%) | 4,130,600 |
| 14 Dec 2021 | CNY | 32.76 | 33.01 | 32.13 | 32.5 | 32.5 | -0.42 (-1.28%) | 4,020,040 |
| 13 Dec 2021 | CNY | 32.63 | 33.45 | 32.6 | 32.92 | 32.92 | -0.12 (-0.36%) | 4,260,840 |
| 10 Dec 2021 | CNY | 32.17 | 33.21 | 32.17 | 33.04 | 33.04 | +0.88 (+2.74%) | 5,503,789 |
| 9 Dec 2021 | CNY | 33.42 | 33.44 | 32.06 | 32.16 | 32.16 | -1.39 (-4.14%) | 7,078,870 |
| 8 Dec 2021 | CNY | 32.6 | 34.07 | 31.26 | 33.55 | 33.55 | -0.21 (-0.62%) | 8,302,193 |
| 7 Dec 2021 | CNY | 34.7 | 35.24 | 33.27 | 33.76 | 33.76 | -0.87 (-2.51%) | 6,076,100 |
| 6 Dec 2021 | CNY | 34.38 | 35.35 | 34.09 | 34.63 | 34.63 | +0.17 (+0.49%) | 6,594,240 |
| 3 Dec 2021 | CNY | 35.48 | 35.63 | 34.08 | 34.46 | 34.46 | -1.02 (-2.87%) | 7,880,220 |
| 2 Dec 2021 | CNY | 36.55 | 36.56 | 35.05 | 35.48 | 35.48 | -0.79 (-2.18%) | 7,817,375 |
| 1 Dec 2021 | CNY | 37.6 | 38.05 | 35.56 | 36.27 | 36.27 | -1.34 (-3.56%) | 12,756,825 |
| 30 Nov 2021 | CNY | 39.9 | 40.21 | 37.36 | 37.61 | 37.61 | -2.31 (-5.79%) | 14,407,267 |
| 29 Nov 2021 | CNY | 37.66 | 41.31 | 35.93 | 39.92 | 39.92 | +2.37 (+6.31%) | 28,258,214 |
| 26 Nov 2021 | CNY | 34.39 | 37.55 | 34.14 | 37.55 | 37.55 | +3.41 (+9.99%) | 14,889,890 |
| 25 Nov 2021 | CNY | 35.58 | 35.58 | 34.07 | 34.14 | 34.14 | -1.46 (-4.10%) | 4,915,438 |
| 24 Nov 2021 | CNY | 35.62 | 36.09 | 35.03 | 35.6 | 35.6 | -0.01 (-0.03%) | 5,539,441 |
| 23 Nov 2021 | CNY | 37.19 | 37.47 | 35.54 | 35.61 | 35.61 | -1.58 (-4.25%) | 6,333,491 |
| 22 Nov 2021 | CNY | 36.02 | 37.66 | 35.67 | 37.19 | 37.19 | +1.24 (+3.45%) | 8,930,413 |
| 19 Nov 2021 | CNY | 35.33 | 36.11 | 34.1 | 35.95 | 35.95 | +0.48 (+1.35%) | 6,657,440 |
| 18 Nov 2021 | CNY | 35.91 | 37.73 | 35.01 | 35.47 | 35.47 | -0.47 (-1.31%) | 6,227,340 |
| 17 Nov 2021 | CNY | 35.27 | 36.31 | 34.61 | 35.94 | 35.94 | +1.03 (+2.95%) | 5,657,282 |
| 16 Nov 2021 | CNY | 36.02 | 36.47 | 34.41 | 34.91 | 34.91 | -1.27 (-3.51%) | 7,993,057 |
