| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 37 | 38.88 | 35.62 | 36.85 | 36.85 | -0.21 (-0.57%) | 1,784,761 |
| 7 Jan 2022 | CNY | 33.05 | 37.79 | 32.66 | 37.06 | 37.06 | +4.01 (+12.13%) | 3,797,185 |
| 6 Jan 2022 | CNY | 30.88 | 33.46 | 30.68 | 33.05 | 33.05 | +2.03 (+6.54%) | 1,224,925 |
| 5 Jan 2022 | CNY | 32.21 | 32.21 | 30.58 | 31.02 | 31.02 | -1.18 (-3.66%) | 998,260 |
| 4 Jan 2022 | CNY | 33 | 34 | 31.62 | 32.2 | 32.2 | -1.24 (-3.71%) | 1,287,116 |
| 31 Dec 2021 | CNY | 33.63 | 34.26 | 32.68 | 33.44 | 33.44 | +0.15 (+0.45%) | 1,249,793 |
| 30 Dec 2021 | CNY | 29.23 | 33.29 | 29.23 | 33.29 | 33.29 | +4.36 (+15.07%) | 3,497,327 |
| 29 Dec 2021 | CNY | 28.23 | 29.44 | 27.85 | 28.93 | 28.93 | +0.82 (+2.92%) | 669,030 |
| 28 Dec 2021 | CNY | 28.23 | 28.86 | 27.92 | 28.11 | 28.11 | -0.12 (-0.43%) | 437,087 |
| 27 Dec 2021 | CNY | 27.39 | 28.78 | 26.98 | 28.23 | 28.23 | +0.84 (+3.07%) | 650,614 |
| 24 Dec 2021 | CNY | 28.81 | 28.94 | 27.36 | 27.39 | 27.39 | -1.61 (-5.55%) | 980,283 |
| 23 Dec 2021 | CNY | 28.89 | 30.88 | 28.59 | 29 | 29 | +0.12 (+0.42%) | 1,040,316 |
| 22 Dec 2021 | CNY | 28.99 | 29.39 | 28.67 | 28.88 | 28.88 | -0.32 (-1.10%) | 452,644 |
| 21 Dec 2021 | CNY | 30.41 | 30.48 | 28.88 | 29.2 | 29.2 | -0.35 (-1.18%) | 684,337 |
| 20 Dec 2021 | CNY | 30.24 | 30.38 | 29.5 | 29.55 | 29.55 | -0.95 (-3.11%) | 621,900 |
| 17 Dec 2021 | CNY | 31.01 | 31.28 | 30.09 | 30.5 | 30.5 | -0.67 (-2.15%) | 922,112 |
| 16 Dec 2021 | CNY | 31.84 | 32.59 | 31.01 | 31.17 | 31.17 | -0.31 (-0.98%) | 1,309,666 |
| 15 Dec 2021 | CNY | 30.29 | 31.61 | 30.08 | 31.48 | 31.48 | +1.11 (+3.65%) | 1,465,856 |
| 14 Dec 2021 | CNY | 29.58 | 31.17 | 29.3 | 30.37 | 30.37 | +0.49 (+1.64%) | 1,245,522 |
| 13 Dec 2021 | CNY | 30.5 | 30.62 | 29.12 | 29.88 | 29.88 | -0.74 (-2.42%) | 1,410,212 |
| 10 Dec 2021 | CNY | 26.75 | 30.98 | 26.67 | 30.62 | 30.62 | +3.53 (+13.03%) | 2,942,491 |
| 9 Dec 2021 | CNY | 26.12 | 27.36 | 26.12 | 27.09 | 27.09 | +0.44 (+1.65%) | 571,984 |
| 8 Dec 2021 | CNY | 26.8 | 27 | 26.44 | 26.65 | 26.65 | -0.1 (-0.37%) | 554,332 |
| 7 Dec 2021 | CNY | 28.58 | 28.58 | 26.26 | 26.75 | 26.75 | -1.05 (-3.78%) | 1,453,407 |
| 6 Dec 2021 | CNY | 28.81 | 28.81 | 27 | 27.8 | 27.8 | -1 (-3.47%) | 1,654,867 |
| 3 Dec 2021 | CNY | 29.63 | 29.63 | 28.2 | 28.8 | 28.8 | -0.8 (-2.70%) | 1,339,804 |
| 2 Dec 2021 | CNY | 30 | 30.39 | 29.25 | 29.6 | 29.6 | -0.65 (-2.15%) | 1,032,667 |
| 1 Dec 2021 | CNY | 29.03 | 30.66 | 28.18 | 30.25 | 30.25 | +1.3 (+4.49%) | 2,336,081 |
| 30 Nov 2021 | CNY | 28.85 | 29.59 | 28.62 | 28.95 | 28.95 | +0.39 (+1.37%) | 1,252,056 |
| 29 Nov 2021 | CNY | 27.97 | 28.92 | 27.05 | 28.56 | 28.56 | +0.42 (+1.49%) | 981,266 |
