| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 31.33 | 31.75 | 29.5 | 29.9 | 29.9 | -1.5 (-4.78%) | 2,041,307 |
| 6 Jan 2022 | CNY | 29.98 | 31.77 | 29.98 | 31.4 | 31.4 | +1.03 (+3.39%) | 2,296,675 |
| 5 Jan 2022 | CNY | 30.72 | 31.24 | 29.52 | 30.37 | 30.37 | -0.98 (-3.13%) | 2,823,147 |
| 4 Jan 2022 | CNY | 32.98 | 33 | 30.77 | 31.35 | 31.35 | -1.13 (-3.48%) | 3,260,957 |
| 31 Dec 2021 | CNY | 33.83 | 34.78 | 32.06 | 32.48 | 32.48 | -1.92 (-5.58%) | 3,837,241 |
| 30 Dec 2021 | CNY | 29.53 | 35.54 | 29.32 | 34.4 | 34.4 | +4.78 (+16.14%) | 6,196,211 |
| 29 Dec 2021 | CNY | 30.21 | 30.75 | 28.62 | 29.62 | 29.62 | -0.88 (-2.89%) | 2,295,766 |
| 28 Dec 2021 | CNY | 29.55 | 30.8 | 29 | 30.5 | 30.5 | +0.98 (+3.32%) | 2,337,741 |
| 27 Dec 2021 | CNY | 33.34 | 33.5 | 29.17 | 29.52 | 29.52 | -2.23 (-7.02%) | 2,930,603 |
| 24 Dec 2021 | CNY | 33.35 | 34.78 | 31.71 | 31.75 | 31.75 | -1.07 (-3.26%) | 3,580,644 |
| 23 Dec 2021 | CNY | 32.59 | 34.8 | 29.97 | 32.82 | 32.82 | +1.6 (+5.12%) | 4,755,068 |
| 22 Dec 2021 | CNY | 30.99 | 33 | 30.99 | 31.22 | 31.22 | +0.15 (+0.48%) | 2,713,698 |
| 21 Dec 2021 | CNY | 29.2 | 31.37 | 29.2 | 31.07 | 31.07 | +2.01 (+6.92%) | 3,063,349 |
| 20 Dec 2021 | CNY | 29.45 | 30.38 | 29.02 | 29.06 | 29.06 | -1.1 (-3.65%) | 2,359,814 |
| 17 Dec 2021 | CNY | 30.68 | 30.71 | 29.26 | 30.16 | 30.16 | -0.57 (-1.85%) | 3,225,461 |
| 16 Dec 2021 | CNY | 34 | 34.49 | 30.72 | 30.73 | 30.73 | -2.75 (-8.21%) | 4,394,846 |
| 15 Dec 2021 | CNY | 32.76 | 34.86 | 32.31 | 33.48 | 33.48 | +1.06 (+3.27%) | 4,530,817 |
| 14 Dec 2021 | CNY | 32.2 | 33.8 | 31.36 | 32.42 | 32.42 | +0.33 (+1.03%) | 3,694,044 |
| 13 Dec 2021 | CNY | 32.13 | 32.7 | 30.63 | 32.09 | 32.09 | +0.56 (+1.78%) | 2,740,762 |
| 10 Dec 2021 | CNY | 32.64 | 32.64 | 30.78 | 31.53 | 31.53 | -0.58 (-1.81%) | 1,749,217 |
| 9 Dec 2021 | CNY | 32.51 | 33.25 | 31.6 | 32.11 | 32.11 | -0.19 (-0.59%) | 2,015,276 |
| 8 Dec 2021 | CNY | 32.2 | 33 | 31.9 | 32.3 | 32.3 | +0.07 (+0.22%) | 2,848,060 |
| 7 Dec 2021 | CNY | 34.9 | 35.67 | 31.63 | 32.23 | 32.23 | -2.46 (-7.09%) | 3,951,233 |
| 6 Dec 2021 | CNY | 35.51 | 36.34 | 34.4 | 34.69 | 34.69 | -0.71 (-2.01%) | 2,141,902 |
| 3 Dec 2021 | CNY | 36.5 | 36.5 | 34.9 | 35.4 | 35.4 | -0.58 (-1.61%) | 2,801,924 |
| 2 Dec 2021 | CNY | 36.34 | 37.3 | 35.08 | 35.98 | 35.98 | -1.1 (-2.97%) | 2,976,317 |
| 1 Dec 2021 | CNY | 37.52 | 38.48 | 36 | 37.08 | 37.08 | -1.62 (-4.19%) | 3,350,534 |
| 30 Nov 2021 | CNY | 38.44 | 39.79 | 37.53 | 38.7 | 38.7 | +0.26 (+0.68%) | 3,879,454 |
| 29 Nov 2021 | CNY | 36.71 | 39.68 | 36.66 | 38.44 | 38.44 | +1.65 (+4.48%) | 3,845,686 |
| 26 Nov 2021 | CNY | 39.11 | 39.88 | 36.6 | 36.79 | 36.79 | -3.21 (-8.03%) | 6,718,701 |
