| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 32.97 | 33.18 | 31.9 | 32.85 | 32.85 | -0.17 (-0.51%) | 5,692,486 |
| 7 Jan 2022 | CNY | 33 | 33.65 | 32.3 | 33.02 | 33.02 | -0.1 (-0.30%) | 5,562,339 |
| 6 Jan 2022 | CNY | 33.05 | 33.48 | 32.58 | 33.12 | 33.12 | -0.31 (-0.93%) | 3,411,206 |
| 5 Jan 2022 | CNY | 33.82 | 34.28 | 32.7 | 33.43 | 33.43 | -0.46 (-1.36%) | 5,727,009 |
| 4 Jan 2022 | CNY | 34.97 | 35.13 | 33.05 | 33.89 | 33.89 | -0.64 (-1.85%) | 4,967,963 |
| 31 Dec 2021 | CNY | 34.37 | 34.82 | 33.97 | 34.53 | 34.53 | +0.28 (+0.82%) | 5,792,349 |
| 30 Dec 2021 | CNY | 33.13 | 34.33 | 33.13 | 34.25 | 34.25 | +1.05 (+3.16%) | 5,617,818 |
| 29 Dec 2021 | CNY | 32.89 | 33.43 | 32.8 | 33.2 | 33.2 | +0.33 (+1.00%) | 9,138,286 |
| 28 Dec 2021 | CNY | 33.61 | 34.2 | 32.5 | 32.87 | 32.87 | -1.37 (-4.00%) | 8,319,009 |
| 27 Dec 2021 | CNY | 34 | 35.48 | 33.26 | 34.24 | 34.24 | -0.36 (-1.04%) | 12,557,529 |
| 24 Dec 2021 | CNY | 31.69 | 34.91 | 31.69 | 34.6 | 34.6 | +2.86 (+9.01%) | 21,590,554 |
| 23 Dec 2021 | CNY | 30.75 | 31.96 | 30.75 | 31.74 | 31.74 | +1.01 (+3.29%) | 8,881,386 |
| 22 Dec 2021 | CNY | 30 | 30.9 | 29.7 | 30.73 | 30.73 | +0.84 (+2.81%) | 5,530,347 |
| 21 Dec 2021 | CNY | 29.72 | 30.35 | 29 | 29.89 | 29.89 | +0.2 (+0.67%) | 3,123,393 |
| 20 Dec 2021 | CNY | 30.18 | 30.8 | 29.2 | 29.69 | 29.69 | +0.12 (+0.41%) | 5,828,014 |
| 17 Dec 2021 | CNY | 29.36 | 29.93 | 29 | 29.57 | 29.57 | +0.07 (+0.24%) | 4,155,883 |
| 16 Dec 2021 | CNY | 28.96 | 29.8 | 28.73 | 29.5 | 29.5 | +0.65 (+2.25%) | 3,471,408 |
| 15 Dec 2021 | CNY | 28.69 | 30.2 | 28.51 | 28.85 | 28.85 | +0.05 (+0.17%) | 6,620,871 |
| 14 Dec 2021 | CNY | 28.84 | 29 | 28.27 | 28.8 | 28.8 | -0.07 (-0.24%) | 4,388,598 |
| 13 Dec 2021 | CNY | 28.63 | 29.06 | 28.38 | 28.87 | 28.87 | +0.28 (+0.98%) | 2,890,831 |
| 10 Dec 2021 | CNY | 29.02 | 29.1 | 28.34 | 28.59 | 28.59 | -0.64 (-2.19%) | 4,167,472 |
| 9 Dec 2021 | CNY | 28.53 | 29.38 | 27.92 | 29.23 | 29.23 | +0.69 (+2.42%) | 7,314,437 |
| 8 Dec 2021 | CNY | 27.7 | 28.75 | 27.46 | 28.54 | 28.54 | +1.04 (+3.78%) | 4,455,310 |
| 7 Dec 2021 | CNY | 28.03 | 28.5 | 27.19 | 27.5 | 27.5 | -0.42 (-1.50%) | 4,057,642 |
| 6 Dec 2021 | CNY | 28.38 | 28.65 | 27.83 | 27.92 | 27.92 | -0.25 (-0.89%) | 3,855,720 |
| 3 Dec 2021 | CNY | 28.6 | 28.6 | 27.83 | 28.17 | 28.17 | -0.13 (-0.46%) | 3,953,048 |
| 2 Dec 2021 | CNY | 29.03 | 29.1 | 28.13 | 28.3 | 28.3 | -0.7 (-2.41%) | 4,360,023 |
| 1 Dec 2021 | CNY | 29.05 | 29.07 | 28.41 | 29 | 29 | +0.1 (+0.35%) | 4,153,609 |
| 30 Nov 2021 | CNY | 29.35 | 29.86 | 28.55 | 28.9 | 28.9 | -0.4 (-1.37%) | 5,258,894 |
| 29 Nov 2021 | CNY | 29 | 29.46 | 28.95 | 29.3 | 29.3 | -0.4 (-1.35%) | 6,586,149 |
