| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2022 | CNY | 34.5 | 34.62 | 33.21 | 33.5 | 33.5 | -0.73 (-2.13%) | 1,053,189 |
| 10 Jan 2022 | CNY | 35.16 | 35.3 | 33.31 | 34.23 | 34.23 | -1.06 (-3.00%) | 1,497,232 |
| 7 Jan 2022 | CNY | 34.4 | 36.48 | 34.4 | 35.29 | 35.29 | +0.45 (+1.29%) | 3,925,280 |
| 6 Jan 2022 | CNY | 33.23 | 35.85 | 33.1 | 34.84 | 34.84 | +1.6 (+4.81%) | 2,595,434 |
| 5 Jan 2022 | CNY | 34.56 | 34.64 | 33.06 | 33.24 | 33.24 | -1.55 (-4.46%) | 1,633,800 |
| 4 Jan 2022 | CNY | 34.91 | 35.28 | 33.85 | 34.79 | 34.79 | -0.32 (-0.91%) | 1,492,983 |
| 31 Dec 2021 | CNY | 33.34 | 36.18 | 33.1 | 35.11 | 35.11 | +1.57 (+4.68%) | 3,146,224 |
| 30 Dec 2021 | CNY | 32.93 | 34 | 32.01 | 33.54 | 33.54 | +0.99 (+3.04%) | 1,748,484 |
| 29 Dec 2021 | CNY | 33.1 | 34.3 | 32.4 | 32.55 | 32.55 | -0.54 (-1.63%) | 2,409,545 |
| 28 Dec 2021 | CNY | 33.2 | 33.6 | 32.4 | 33.09 | 33.09 | -0.21 (-0.63%) | 2,127,024 |
| 27 Dec 2021 | CNY | 31.4 | 33.3 | 30.88 | 33.3 | 33.3 | +1.83 (+5.82%) | 3,069,289 |
| 24 Dec 2021 | CNY | 29.72 | 32.93 | 29.01 | 31.47 | 31.47 | +1.53 (+5.11%) | 3,238,988 |
| 23 Dec 2021 | CNY | 30.51 | 30.99 | 29.85 | 29.94 | 29.94 | -0.72 (-2.35%) | 626,400 |
| 22 Dec 2021 | CNY | 30.06 | 30.7 | 29.71 | 30.66 | 30.66 | +0.64 (+2.13%) | 903,145 |
| 21 Dec 2021 | CNY | 30.33 | 30.4 | 29.83 | 30.02 | 30.02 | +0.05 (+0.17%) | 562,086 |
| 20 Dec 2021 | CNY | 30.33 | 30.72 | 29.94 | 29.97 | 29.97 | +0.05 (+0.17%) | 767,361 |
| 17 Dec 2021 | CNY | 30.43 | 30.43 | 29.67 | 29.92 | 29.92 | -0.51 (-1.68%) | 766,667 |
| 16 Dec 2021 | CNY | 30.78 | 30.85 | 30.14 | 30.43 | 30.43 | -0.04 (-0.13%) | 828,732 |
| 15 Dec 2021 | CNY | 30.4 | 31.56 | 30.04 | 30.47 | 30.47 | -0.06 (-0.20%) | 1,842,159 |
| 14 Dec 2021 | CNY | 29.31 | 30.65 | 29.17 | 30.53 | 30.53 | +1.17 (+3.99%) | 1,631,633 |
| 13 Dec 2021 | CNY | 29.07 | 30.04 | 28.73 | 29.36 | 29.36 | +0.46 (+1.59%) | 1,081,145 |
| 10 Dec 2021 | CNY | 28.79 | 29.57 | 28.62 | 28.9 | 28.9 | +0.1 (+0.35%) | 930,136 |
| 9 Dec 2021 | CNY | 28.3 | 29.28 | 28.21 | 28.8 | 28.8 | +0.75 (+2.67%) | 843,134 |
| 8 Dec 2021 | CNY | 27.58 | 28.16 | 27.3 | 28.05 | 28.05 | +0.46 (+1.67%) | 599,512 |
| 7 Dec 2021 | CNY | 27.65 | 27.93 | 27.03 | 27.59 | 27.59 | +0.03 (+0.11%) | 720,431 |
| 6 Dec 2021 | CNY | 28.63 | 28.95 | 27.51 | 27.56 | 27.56 | -1.13 (-3.94%) | 1,062,643 |
| 3 Dec 2021 | CNY | 28.54 | 29.25 | 28.4 | 28.69 | 28.69 | +0.21 (+0.74%) | 568,453 |
| 2 Dec 2021 | CNY | 28.91 | 29.6 | 28.4 | 28.48 | 28.48 | -0.63 (-2.16%) | 758,114 |
| 1 Dec 2021 | CNY | 28.57 | 29.15 | 28.57 | 29.11 | 29.11 | +0.35 (+1.22%) | 498,147 |
| 30 Nov 2021 | CNY | 28.7 | 29.37 | 28.24 | 28.76 | 28.76 | +0.17 (+0.59%) | 775,721 |
