| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2022 | CNY | 30.95 | 32.1 | 30.6 | 31.4 | 31.4 | +0.45 (+1.45%) | 1,468,400 |
| 18 Jan 2022 | CNY | 32.09 | 32.65 | 30.9 | 30.95 | 30.95 | -1.34 (-4.15%) | 1,907,431 |
| 17 Jan 2022 | CNY | 31.92 | 32.36 | 31.6 | 32.29 | 32.29 | +0.6 (+1.89%) | 1,548,500 |
| 14 Jan 2022 | CNY | 31.5 | 32.3 | 31.31 | 31.69 | 31.69 | -0.12 (-0.38%) | 1,613,400 |
| 13 Jan 2022 | CNY | 32.22 | 32.38 | 31.66 | 31.81 | 31.81 | -0.41 (-1.27%) | 1,232,600 |
| 12 Jan 2022 | CNY | 31.78 | 32.58 | 31.78 | 32.22 | 32.22 | +0.44 (+1.38%) | 1,442,691 |
| 11 Jan 2022 | CNY | 31.66 | 32.68 | 31.55 | 31.78 | 31.78 | +0.13 (+0.41%) | 1,385,209 |
| 10 Jan 2022 | CNY | 31.69 | 32.28 | 30.8 | 31.65 | 31.65 | -0.13 (-0.41%) | 1,408,100 |
| 7 Jan 2022 | CNY | 32.1 | 32.73 | 31 | 31.78 | 31.78 | -0.5 (-1.55%) | 2,189,600 |
| 6 Jan 2022 | CNY | 32.4 | 32.85 | 31.81 | 32.28 | 32.28 | +0.34 (+1.06%) | 1,698,998 |
| 5 Jan 2022 | CNY | 31.94 | 32.27 | 31.35 | 31.94 | 31.94 | -0.05 (-0.16%) | 1,452,728 |
| 4 Jan 2022 | CNY | 31.95 | 32.29 | 31.58 | 31.99 | 31.99 | +0.16 (+0.50%) | 1,259,537 |
| 31 Dec 2021 | CNY | 31.72 | 32.2 | 31.37 | 31.83 | 31.83 | +0.13 (+0.41%) | 1,423,700 |
| 30 Dec 2021 | CNY | 31.02 | 32.22 | 30.7 | 31.7 | 31.7 | +0.88 (+2.86%) | 1,904,585 |
| 29 Dec 2021 | CNY | 30.68 | 31.08 | 30.15 | 30.82 | 30.82 | +0.1 (+0.33%) | 1,447,576 |
| 28 Dec 2021 | CNY | 29.96 | 30.94 | 29.8 | 30.72 | 30.72 | +0.84 (+2.81%) | 1,335,540 |
| 27 Dec 2021 | CNY | 30.09 | 30.6 | 29.67 | 29.88 | 29.88 | -0.28 (-0.93%) | 1,251,640 |
| 24 Dec 2021 | CNY | 31.34 | 31.75 | 30.11 | 30.16 | 30.16 | -1.3 (-4.13%) | 1,726,729 |
| 23 Dec 2021 | CNY | 31.15 | 32.13 | 30.01 | 31.46 | 31.46 | +0.53 (+1.71%) | 2,262,808 |
| 22 Dec 2021 | CNY | 30.8 | 31.25 | 30.5 | 30.93 | 30.93 | +0.02 (+0.06%) | 1,178,964 |
| 21 Dec 2021 | CNY | 30.3 | 30.91 | 29.88 | 30.91 | 30.91 | -0.36 (-1.15%) | 1,612,144 |
| 20 Dec 2021 | CNY | 31.35 | 31.67 | 31.14 | 31.27 | 31.27 | -0.18 (-0.57%) | 1,340,200 |
| 17 Dec 2021 | CNY | 32 | 32.08 | 31.1 | 31.45 | 31.45 | -0.98 (-3.02%) | 2,011,469 |
| 16 Dec 2021 | CNY | 32.29 | 32.69 | 31.61 | 32.43 | 32.43 | +0.13 (+0.40%) | 2,324,700 |
| 15 Dec 2021 | CNY | 33 | 34.56 | 32.01 | 32.3 | 32.3 | -0.66 (-2.00%) | 5,398,360 |
| 14 Dec 2021 | CNY | 34 | 34 | 32.69 | 32.96 | 32.96 | -0.82 (-2.43%) | 3,992,858 |
| 13 Dec 2021 | CNY | 32.14 | 34.95 | 32.11 | 33.78 | 33.78 | +0.56 (+1.69%) | 7,764,269 |
| 10 Dec 2021 | CNY | 31 | 33.22 | 31 | 33.22 | 33.22 | +3.02 (+10%) | 4,409,660 |
| 9 Dec 2021 | CNY | 30.16 | 30.47 | 29.86 | 30.2 | 30.2 | +0.01 (+0.03%) | 876,800 |
| 8 Dec 2021 | CNY | 30 | 30.37 | 29.61 | 30.19 | 30.19 | +0.33 (+1.11%) | 1,012,600 |
