| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 29.1625 | 29.5625 | 28.5625 | 29.3125 | 29.3125 | -0.069 (-0.23%) | 1,933,761 |
| 7 Jan 2022 | CNY | 29.7875 | 30.2 | 29.0625 | 29.3813 | 29.3813 | -0.212 (-0.72%) | 3,006,208 |
| 6 Jan 2022 | CNY | 29.925 | 30.0188 | 29.0438 | 29.5938 | 29.5938 | +0.231 (+0.79%) | 3,013,440 |
| 5 Jan 2022 | CNY | 30.55 | 31.125 | 29.3625 | 29.3625 | 29.3625 | -0.906 (-2.99%) | 3,674,720 |
| 4 Jan 2022 | CNY | 31.725 | 32.15 | 30.2375 | 30.2688 | 30.2688 | -1.406 (-4.44%) | 4,668,137 |
| 31 Dec 2021 | CNY | 31.4875 | 32.15 | 30.8313 | 31.675 | 31.675 | +1.556 (+5.17%) | 5,576,393 |
| 30 Dec 2021 | CNY | 30.0875 | 30.925 | 29.5938 | 30.1188 | 30.1188 | -0.225 (-0.74%) | 4,432,128 |
| 29 Dec 2021 | CNY | 28.925 | 30.875 | 28.6375 | 30.3438 | 30.3438 | +1.594 (+5.54%) | 5,282,780 |
| 28 Dec 2021 | CNY | 29.1 | 29.1 | 28.1875 | 28.75 | 28.75 | -0.181 (-0.63%) | 3,554,784 |
| 27 Dec 2021 | CNY | 29.1563 | 29.9688 | 28.75 | 28.9313 | 28.9313 | -0.569 (-1.93%) | 4,094,624 |
| 24 Dec 2021 | CNY | 30.0625 | 30.8438 | 29.45 | 29.5 | 29.5 | -0.575 (-1.91%) | 4,448,155 |
| 23 Dec 2021 | CNY | 29.6813 | 30.4 | 29.075 | 30.075 | 30.075 | +0.6 (+2.04%) | 5,867,553 |
| 22 Dec 2021 | CNY | 29.4438 | 29.8813 | 28.7813 | 29.475 | 29.475 | -0.475 (-1.59%) | 4,350,180 |
| 21 Dec 2021 | CNY | 29.3125 | 30 | 28.4438 | 29.95 | 29.95 | +0.812 (+2.79%) | 7,968,416 |
| 20 Dec 2021 | CNY | 29.3188 | 30.6 | 28.75 | 29.1375 | 29.1375 | +0.569 (+1.99%) | 13,265,860 |
| 17 Dec 2021 | CNY | 26.0813 | 28.5688 | 26 | 28.5688 | 28.5688 | +2.6 (+10.01%) | 7,597,713 |
| 16 Dec 2021 | CNY | 25.6625 | 26.1 | 25.525 | 25.9688 | 25.9688 | +0.338 (+1.32%) | 2,057,643 |
| 15 Dec 2021 | CNY | 25.75 | 26.1313 | 25.4375 | 25.6313 | 25.6313 | -0.106 (-0.41%) | 2,254,016 |
| 14 Dec 2021 | CNY | 26.5625 | 26.6875 | 25.6625 | 25.7375 | 25.7375 | -0.844 (-3.17%) | 3,139,936 |
| 13 Dec 2021 | CNY | 27.125 | 27.25 | 26.425 | 26.5813 | 26.5813 | -0.55 (-2.03%) | 2,982,414 |
| 10 Dec 2021 | CNY | 27.1313 | 27.4688 | 26.9688 | 27.1313 | 27.1313 | -0.237 (-0.87%) | 1,784,456 |
| 9 Dec 2021 | CNY | 27.6125 | 27.9813 | 26.625 | 27.3688 | 27.3688 | -0.256 (-0.93%) | 3,778,913 |
| 8 Dec 2021 | CNY | 26.9938 | 28.4938 | 26.9938 | 27.625 | 27.625 | +0.787 (+2.93%) | 3,911,091 |
| 7 Dec 2021 | CNY | 28.1375 | 29.1875 | 26.6938 | 26.8375 | 26.8375 | -1.475 (-5.21%) | 4,860,480 |
| 6 Dec 2021 | CNY | 28.0313 | 29.8938 | 28 | 28.3125 | 28.3125 | +0.281 (+1.00%) | 5,777,798 |
| 3 Dec 2021 | CNY | 27.5688 | 29.9063 | 27.5625 | 28.0313 | 28.0313 | +0.525 (+1.91%) | 6,751,396 |
| 2 Dec 2021 | CNY | 27.175 | 27.7625 | 26.475 | 27.5063 | 27.5063 | +0.481 (+1.78%) | 4,671,192 |
| 1 Dec 2021 | CNY | 26.2438 | 27.1188 | 25.8313 | 27.025 | 27.025 | +0.775 (+2.95%) | 4,401,152 |
| 30 Nov 2021 | CNY | 27.1063 | 27.375 | 25.875 | 26.25 | 26.25 | -0.85 (-3.14%) | 5,108,096 |
| 29 Nov 2021 | CNY | 25.1313 | 27.175 | 24.7 | 27.1 | 27.1 | +1.75 (+6.90%) | 6,193,027 |
