| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 29.4286 | 30.1357 | 29.4214 | 29.5357 | 29.5357 | +0.329 (+1.13%) | 843,812 |
| 29 Dec 2021 | CNY | 29.5 | 29.5 | 29.1286 | 29.2071 | 29.2071 | -0.293 (-0.99%) | 508,492 |
| 28 Dec 2021 | CNY | 29.4214 | 29.5786 | 29.3 | 29.5 | 29.5 | +0.114 (+0.39%) | 330,932 |
| 27 Dec 2021 | CNY | 29.2857 | 29.6143 | 29.1214 | 29.3857 | 29.3857 | +0.093 (+0.32%) | 483,733 |
| 24 Dec 2021 | CNY | 29.6071 | 29.8214 | 29.2143 | 29.2929 | 29.2929 | -0.307 (-1.04%) | 583,216 |
| 23 Dec 2021 | CNY | 29.9286 | 30.1714 | 29.5786 | 29.6 | 29.6 | -0.264 (-0.89%) | 331,884 |
| 22 Dec 2021 | CNY | 29.75 | 30.3357 | 29.6857 | 29.8643 | 29.8643 | +0.186 (+0.63%) | 508,243 |
| 21 Dec 2021 | CNY | 29.5357 | 29.8429 | 29.3929 | 29.6786 | 29.6786 | +0.129 (+0.44%) | 548,636 |
| 20 Dec 2021 | CNY | 30.0214 | 30.1214 | 29.5214 | 29.55 | 29.55 | -0.621 (-2.06%) | 642,226 |
| 17 Dec 2021 | CNY | 30.2571 | 30.85 | 29.8714 | 30.1714 | 30.1714 | -0.121 (-0.40%) | 779,158 |
| 16 Dec 2021 | CNY | 30.2214 | 30.5 | 30.1571 | 30.2929 | 30.2929 | +0.143 (+0.47%) | 427,000 |
| 15 Dec 2021 | CNY | 30.9143 | 31 | 30.1143 | 30.15 | 30.15 | -0.707 (-2.29%) | 829,668 |
| 14 Dec 2021 | CNY | 29.95 | 31.4214 | 29.65 | 30.8571 | 30.8571 | +0.857 (+2.86%) | 1,339,490 |
| 13 Dec 2021 | CNY | 30.1214 | 30.3286 | 29.9357 | 30 | 30 | -0.121 (-0.40%) | 508,082 |
| 10 Dec 2021 | CNY | 30.0357 | 30.3286 | 29.9143 | 30.1214 | 30.1214 | +0.143 (+0.48%) | 520,524 |
| 9 Dec 2021 | CNY | 29.5643 | 30.1571 | 29.5071 | 29.9786 | 29.9786 | +0.414 (+1.40%) | 599,424 |
| 8 Dec 2021 | CNY | 29.3071 | 29.6429 | 29.2857 | 29.5643 | 29.5643 | +0.271 (+0.93%) | 392,450 |
| 7 Dec 2021 | CNY | 29.45 | 29.7143 | 29.0357 | 29.2929 | 29.2929 | -0.143 (-0.49%) | 554,036 |
| 6 Dec 2021 | CNY | 30.1071 | 30.1071 | 29.3714 | 29.4357 | 29.4357 | -0.7 (-2.32%) | 777,896 |
| 3 Dec 2021 | CNY | 29.9643 | 30.2643 | 29.8571 | 30.1357 | 30.1357 | +0.293 (+0.98%) | 363,048 |
| 2 Dec 2021 | CNY | 31.0571 | 31.0571 | 29.7643 | 29.8429 | 29.8429 | -0.907 (-2.95%) | 923,972 |
| 1 Dec 2021 | CNY | 30.35 | 30.9929 | 30.1714 | 30.75 | 30.75 | +0.371 (+1.22%) | 524,020 |
| 30 Nov 2021 | CNY | 30.2857 | 30.6429 | 30.2357 | 30.3786 | 30.3786 | +0.2 (+0.66%) | 582,821 |
| 29 Nov 2021 | CNY | 30.1786 | 30.5214 | 30.0286 | 30.1786 | 30.1786 | -0.428 (-1.40%) | 763,189 |
| 26 Nov 2021 | CNY | 30.95 | 31.1571 | 30.6071 | 30.6071 | 30.6071 | -0.364 (-1.18%) | 571,739 |
| 25 Nov 2021 | CNY | 31.2357 | 31.2786 | 30.7214 | 30.9714 | 30.9714 | -0.121 (-0.39%) | 605,208 |
| 24 Nov 2021 | CNY | 31.4286 | 31.55 | 31.0429 | 31.0929 | 31.0929 | -0.336 (-1.07%) | 605,809 |
| 23 Nov 2021 | CNY | 31.6786 | 31.9571 | 31.3571 | 31.4286 | 31.4286 | -0.321 (-1.01%) | 658,252 |
| 22 Nov 2021 | CNY | 31.3357 | 31.9286 | 31.1429 | 31.75 | 31.75 | +0.414 (+1.32%) | 727,251 |
| 19 Nov 2021 | CNY | 31.0714 | 31.8143 | 30.9143 | 31.3357 | 31.3357 | +0.121 (+0.39%) | 551,489 |
