| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 33.4 | 33.8 | 30.95 | 31.21 | 31.21 | -2.2 (-6.58%) | 4,081,079 |
| 6 Jan 2022 | CNY | 32.06 | 33.5 | 32.06 | 33.41 | 33.41 | +0.53 (+1.61%) | 2,419,428 |
| 5 Jan 2022 | CNY | 32.8 | 33.33 | 31.9 | 32.88 | 32.88 | -0.21 (-0.63%) | 2,441,001 |
| 4 Jan 2022 | CNY | 34.4 | 34.4 | 32.57 | 33.09 | 33.09 | -1.34 (-3.89%) | 3,864,990 |
| 31 Dec 2021 | CNY | 34.86 | 35.99 | 33.87 | 34.43 | 34.43 | -0.02 (-0.06%) | 2,920,852 |
| 30 Dec 2021 | CNY | 34 | 35.1 | 33.65 | 34.45 | 34.45 | +0.85 (+2.53%) | 3,324,999 |
| 29 Dec 2021 | CNY | 34.09 | 34.69 | 32.99 | 33.6 | 33.6 | -0.93 (-2.69%) | 5,478,083 |
| 28 Dec 2021 | CNY | 35.71 | 36.42 | 34.18 | 34.53 | 34.53 | -0.77 (-2.18%) | 3,426,157 |
| 27 Dec 2021 | CNY | 36.05 | 36.5 | 34.3 | 35.3 | 35.3 | -0.24 (-0.68%) | 5,352,787 |
| 24 Dec 2021 | CNY | 36.43 | 37.2 | 35.54 | 35.54 | 35.54 | -1.46 (-3.95%) | 3,206,124 |
| 23 Dec 2021 | CNY | 37.97 | 38.48 | 36.13 | 37 | 37 | +0.03 (+0.08%) | 3,575,876 |
| 22 Dec 2021 | CNY | 36.86 | 37.3 | 35.81 | 36.97 | 36.97 | -0.24 (-0.64%) | 3,260,146 |
| 21 Dec 2021 | CNY | 34 | 38.1 | 33.99 | 37.21 | 37.21 | +2.01 (+5.71%) | 5,211,622 |
| 20 Dec 2021 | CNY | 35.42 | 35.75 | 34.69 | 35.2 | 35.2 | -0.02 (-0.06%) | 3,405,352 |
| 17 Dec 2021 | CNY | 35.99 | 36.28 | 35.13 | 35.22 | 35.22 | -0.94 (-2.60%) | 2,855,534 |
| 16 Dec 2021 | CNY | 35.05 | 36.36 | 33.63 | 36.16 | 36.16 | +1.98 (+5.79%) | 5,095,372 |
| 15 Dec 2021 | CNY | 33.85 | 36.65 | 33.51 | 34.18 | 34.18 | +0.57 (+1.70%) | 7,772,024 |
| 14 Dec 2021 | CNY | 31.09 | 34.8 | 30.99 | 33.61 | 33.61 | +2.07 (+6.56%) | 7,446,895 |
| 13 Dec 2021 | CNY | 31.48 | 32 | 30.55 | 31.54 | 31.54 | +0.06 (+0.19%) | 4,253,563 |
| 10 Dec 2021 | CNY | 31.98 | 32.74 | 31 | 31.48 | 31.48 | -0.33 (-1.04%) | 6,258,560 |
| 9 Dec 2021 | CNY | 30.99 | 33.13 | 29.38 | 31.81 | 31.81 | +1.19 (+3.89%) | 6,405,658 |
| 8 Dec 2021 | CNY | 30.03 | 30.98 | 29.58 | 30.62 | 30.62 | +1.04 (+3.52%) | 3,998,499 |
| 7 Dec 2021 | CNY | 31.36 | 31.36 | 29.09 | 29.58 | 29.58 | -1.22 (-3.96%) | 4,048,516 |
| 6 Dec 2021 | CNY | 32.5 | 33.06 | 30.77 | 30.8 | 30.8 | -1.31 (-4.08%) | 3,297,049 |
| 3 Dec 2021 | CNY | 32 | 33.98 | 31.75 | 32.11 | 32.11 | +0.17 (+0.53%) | 4,539,586 |
| 2 Dec 2021 | CNY | 32.06 | 32.38 | 31.21 | 31.94 | 31.94 | -0.06 (-0.19%) | 3,373,846 |
| 1 Dec 2021 | CNY | 34.99 | 34.99 | 32 | 32 | 32 | -1.5 (-4.48%) | 3,698,228 |
| 30 Nov 2021 | CNY | 35 | 35.19 | 32.68 | 33.5 | 33.5 | -0.13 (-0.39%) | 3,566,100 |
| 29 Nov 2021 | CNY | 31.57 | 34.6 | 31.2 | 33.63 | 33.63 | +1.78 (+5.59%) | 6,373,964 |
| 26 Nov 2021 | CNY | 32.29 | 32.8 | 30.91 | 31.85 | 31.85 | -0.12 (-0.38%) | 3,774,527 |
