| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 30.16 | 30.72 | 28.696 | 30.528 | 30.528 | +0.992 (+3.36%) | 5,233,166 |
| 7 Jan 2022 | CNY | 30.44 | 31.64 | 29.44 | 29.536 | 29.536 | -1.84 (-5.86%) | 6,821,265 |
| 6 Jan 2022 | CNY | 32.792 | 32.912 | 30.8 | 31.376 | 31.376 | -2.232 (-6.64%) | 8,626,491 |
| 5 Jan 2022 | CNY | 32.136 | 33.608 | 31.6 | 33.608 | 33.608 | +0.752 (+2.29%) | 11,479,290 |
| 4 Jan 2022 | CNY | 32.8 | 34.288 | 31.272 | 32.856 | 32.856 | +0.776 (+2.42%) | 10,988,268 |
| 31 Dec 2021 | CNY | 33.6 | 34.464 | 30.944 | 32.08 | 32.08 | -1.088 (-3.28%) | 12,439,708 |
| 30 Dec 2021 | CNY | 29.816 | 33.168 | 29.768 | 33.168 | 33.168 | +3.016 (+10.00%) | 12,909,127 |
| 29 Dec 2021 | CNY | 30.408 | 30.856 | 29.376 | 30.152 | 30.152 | -2.432 (-7.46%) | 12,459,036 |
| 28 Dec 2021 | CNY | 32.792 | 34.4 | 32.584 | 32.584 | 32.584 | -3.616 (-9.99%) | 12,558,811 |
| 27 Dec 2021 | CNY | 44.248 | 44.248 | 36.2 | 36.2 | 36.2 | -4.024 (-10.00%) | 18,262,597 |
| 24 Dec 2021 | CNY | 38.4 | 40.224 | 38.4 | 40.224 | 40.224 | +3.656 (+10.00%) | 8,662,458 |
| 23 Dec 2021 | CNY | 35.2 | 36.568 | 33.608 | 36.568 | 36.568 | +3.328 (+10.01%) | 13,682,237 |
| 22 Dec 2021 | CNY | 32.136 | 33.24 | 31.04 | 33.24 | 33.24 | +3.024 (+10.01%) | 10,593,825 |
| 21 Dec 2021 | CNY | 28.032 | 31.072 | 27.2 | 30.216 | 30.216 | +0.616 (+2.08%) | 11,623,593 |
| 20 Dec 2021 | CNY | 30.728 | 31.12 | 29.216 | 29.6 | 29.6 | -0.248 (-0.83%) | 12,292,462 |
| 17 Dec 2021 | CNY | 28.536 | 30.152 | 27.208 | 29.848 | 29.848 | +0.968 (+3.35%) | 12,769,325 |
| 16 Dec 2021 | CNY | 28.392 | 30.08 | 27.56 | 28.88 | 28.88 | -0.264 (-0.91%) | 13,839,555 |
| 15 Dec 2021 | CNY | 29.808 | 32.792 | 27.528 | 29.144 | 29.144 | -0.664 (-2.23%) | 17,713,598 |
| 14 Dec 2021 | CNY | 28 | 29.808 | 27.688 | 29.808 | 29.808 | +2.712 (+10.01%) | 14,069,592 |
| 13 Dec 2021 | CNY | 25.2 | 27.096 | 24.8 | 27.096 | 27.096 | +2.464 (+10.00%) | 10,283,013 |
| 10 Dec 2021 | CNY | 22.528 | 24.632 | 22.48 | 24.632 | 24.632 | +2.24 (+10.00%) | 7,438,762 |
| 9 Dec 2021 | CNY | 22.24 | 22.632 | 22.2 | 22.392 | 22.392 | 0.0 (0.0%) | 2,107,448 |
| 8 Dec 2021 | CNY | 22.072 | 22.416 | 21.84 | 22.392 | 22.392 | +0.44 (+2.00%) | 2,118,000 |
| 7 Dec 2021 | CNY | 22.152 | 22.56 | 21.72 | 21.952 | 21.952 | -0.224 (-1.01%) | 1,713,500 |
| 6 Dec 2021 | CNY | 22.456 | 22.64 | 21.936 | 22.176 | 22.176 | -0.336 (-1.49%) | 1,770,875 |
| 3 Dec 2021 | CNY | 22.512 | 22.872 | 22.504 | 22.512 | 22.512 | -0.176 (-0.78%) | 1,544,750 |
| 2 Dec 2021 | CNY | 23.12 | 23.248 | 22.656 | 22.688 | 22.688 | -0.544 (-2.34%) | 1,968,537 |
| 1 Dec 2021 | CNY | 22.72 | 23.304 | 22.648 | 23.232 | 23.232 | +0.384 (+1.68%) | 2,456,100 |
| 30 Nov 2021 | CNY | 23.624 | 23.632 | 22.52 | 22.848 | 22.848 | -0.368 (-1.59%) | 3,185,000 |
| 29 Nov 2021 | CNY | 22.76 | 23.504 | 22.76 | 23.216 | 23.216 | -0.504 (-2.12%) | 3,316,867 |
