| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2021 | CNY | 31.35 | 32.32 | 31.16 | 31.51 | 31.51 | +0.03 (+0.10%) | 3,211,022 |
| 28 Dec 2021 | CNY | 30.4 | 31.84 | 30.02 | 31.48 | 31.48 | +1.67 (+5.60%) | 3,784,804 |
| 27 Dec 2021 | CNY | 29.47 | 30.52 | 29.27 | 29.81 | 29.81 | +0.4 (+1.36%) | 3,017,112 |
| 24 Dec 2021 | CNY | 30.35 | 30.77 | 29.2 | 29.41 | 29.41 | -1.09 (-3.57%) | 3,612,907 |
| 23 Dec 2021 | CNY | 31.01 | 31.19 | 30.29 | 30.5 | 30.5 | -0.58 (-1.87%) | 2,050,455 |
| 22 Dec 2021 | CNY | 29.72 | 31.66 | 29.72 | 31.08 | 31.08 | +1.08 (+3.60%) | 3,915,325 |
| 21 Dec 2021 | CNY | 30.2 | 30.74 | 29.29 | 30 | 30 | -0.3 (-0.99%) | 6,154,318 |
| 20 Dec 2021 | CNY | 31.13 | 31.31 | 30 | 30.3 | 30.3 | +0.07 (+0.23%) | 3,899,696 |
| 17 Dec 2021 | CNY | 32.42 | 32.42 | 29.98 | 30.23 | 30.23 | -2.27 (-6.98%) | 7,245,327 |
| 16 Dec 2021 | CNY | 31.69 | 32.88 | 31.44 | 32.5 | 32.5 | +0.8 (+2.52%) | 2,923,037 |
| 15 Dec 2021 | CNY | 32.73 | 33.06 | 31.58 | 31.7 | 31.7 | -1.34 (-4.06%) | 3,899,276 |
| 14 Dec 2021 | CNY | 32.75 | 33.13 | 32.28 | 33.04 | 33.04 | +0.25 (+0.76%) | 3,041,131 |
| 13 Dec 2021 | CNY | 32.8 | 32.97 | 32.08 | 32.79 | 32.79 | -0.07 (-0.21%) | 4,151,240 |
| 10 Dec 2021 | CNY | 33.82 | 34.01 | 32.2 | 32.86 | 32.86 | -1.16 (-3.41%) | 8,324,037 |
| 9 Dec 2021 | CNY | 32.63 | 34.5 | 32.3 | 34.02 | 34.02 | +1.48 (+4.55%) | 5,890,526 |
| 8 Dec 2021 | CNY | 31.43 | 32.95 | 31.3 | 32.54 | 32.54 | +1 (+3.17%) | 3,623,798 |
| 7 Dec 2021 | CNY | 31.76 | 33.2 | 31.25 | 31.54 | 31.54 | -0.18 (-0.57%) | 4,492,954 |
| 6 Dec 2021 | CNY | 32.44 | 32.59 | 31.08 | 31.72 | 31.72 | -0.92 (-2.82%) | 5,772,757 |
| 3 Dec 2021 | CNY | 31.3 | 32.76 | 31.27 | 32.64 | 32.64 | +0.93 (+2.93%) | 4,939,651 |
| 2 Dec 2021 | CNY | 31.69 | 32.22 | 31.28 | 31.71 | 31.71 | +0.02 (+0.06%) | 4,626,900 |
| 1 Dec 2021 | CNY | 33.3 | 33.3 | 30.9 | 31.69 | 31.69 | -1.01 (-3.09%) | 7,337,899 |
| 30 Nov 2021 | CNY | 32.64 | 33.49 | 32.37 | 32.7 | 32.7 | +0.23 (+0.71%) | 4,172,003 |
| 29 Nov 2021 | CNY | 31.8 | 33.45 | 31.58 | 32.47 | 32.47 | +0.27 (+0.84%) | 6,401,115 |
| 26 Nov 2021 | CNY | 31.79 | 32.58 | 31.27 | 32.2 | 32.2 | +0.5 (+1.58%) | 3,713,961 |
| 25 Nov 2021 | CNY | 31.4 | 32.25 | 31.08 | 31.7 | 31.7 | +0.27 (+0.86%) | 4,193,187 |
| 24 Nov 2021 | CNY | 32.34 | 32.85 | 31.28 | 31.43 | 31.43 | -0.97 (-2.99%) | 3,938,231 |
| 23 Nov 2021 | CNY | 32.34 | 32.78 | 31.52 | 32.4 | 32.4 | -0.33 (-1.01%) | 4,876,988 |
| 22 Nov 2021 | CNY | 32.4 | 33.32 | 31.28 | 32.73 | 32.73 | +1.13 (+3.58%) | 10,167,169 |
| 19 Nov 2021 | CNY | 29.35 | 32 | 28.88 | 31.6 | 31.6 | +2.25 (+7.67%) | 11,496,523 |
| 18 Nov 2021 | CNY | 30.41 | 30.51 | 29.01 | 29.35 | 29.35 | -0.85 (-2.81%) | 4,642,896 |
