| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 30.73 | 31.2 | 30.66 | 30.9 | 30.9 | +0.18 (+0.59%) | 848,453 |
| 6 Jan 2022 | CNY | 30.3 | 30.85 | 30.27 | 30.72 | 30.72 | +0.27 (+0.89%) | 543,374 |
| 5 Jan 2022 | CNY | 30.99 | 31.02 | 30.1 | 30.45 | 30.45 | -0.46 (-1.49%) | 775,324 |
| 4 Jan 2022 | CNY | 30.5 | 31.15 | 30.5 | 30.91 | 30.91 | +0.44 (+1.44%) | 905,014 |
| 31 Dec 2021 | CNY | 30.66 | 30.99 | 30.3 | 30.47 | 30.47 | -0.26 (-0.85%) | 821,213 |
| 30 Dec 2021 | CNY | 30.34 | 30.93 | 30.3 | 30.73 | 30.73 | +0.3 (+0.99%) | 759,290 |
| 29 Dec 2021 | CNY | 30.3 | 30.58 | 30.15 | 30.43 | 30.43 | +0.21 (+0.69%) | 467,477 |
| 28 Dec 2021 | CNY | 30.25 | 30.35 | 30 | 30.22 | 30.22 | +0.03 (+0.10%) | 381,391 |
| 27 Dec 2021 | CNY | 29.82 | 30.36 | 29.7 | 30.19 | 30.19 | +0.37 (+1.24%) | 427,085 |
| 24 Dec 2021 | CNY | 30.24 | 30.48 | 29.7 | 29.82 | 29.82 | -0.43 (-1.42%) | 289,236 |
| 23 Dec 2021 | CNY | 30.21 | 30.39 | 29.89 | 30.25 | 30.25 | +0.05 (+0.17%) | 406,532 |
| 22 Dec 2021 | CNY | 30 | 30.37 | 30 | 30.2 | 30.2 | +0.04 (+0.13%) | 374,293 |
| 21 Dec 2021 | CNY | 30.18 | 30.32 | 29.65 | 30.16 | 30.16 | -0.06 (-0.20%) | 511,654 |
| 20 Dec 2021 | CNY | 29.77 | 30.73 | 29.58 | 30.22 | 30.22 | +0.87 (+2.96%) | 1,629,541 |
| 17 Dec 2021 | CNY | 29.28 | 29.61 | 29.03 | 29.35 | 29.35 | +0.19 (+0.65%) | 613,987 |
| 16 Dec 2021 | CNY | 29.26 | 29.26 | 29.05 | 29.16 | 29.16 | -0.1 (-0.34%) | 239,008 |
| 15 Dec 2021 | CNY | 29.5 | 29.5 | 29.03 | 29.26 | 29.26 | -0.02 (-0.07%) | 327,013 |
| 14 Dec 2021 | CNY | 29.29 | 29.45 | 29.03 | 29.28 | 29.28 | +0.2 (+0.69%) | 272,188 |
| 13 Dec 2021 | CNY | 29.2 | 29.39 | 29 | 29.08 | 29.08 | -0.12 (-0.41%) | 263,821 |
| 10 Dec 2021 | CNY | 29.37 | 29.49 | 29.18 | 29.2 | 29.2 | -0.17 (-0.58%) | 293,801 |
| 9 Dec 2021 | CNY | 28.98 | 29.48 | 28.98 | 29.37 | 29.37 | +0.42 (+1.45%) | 426,218 |
| 8 Dec 2021 | CNY | 28.87 | 29.16 | 28.6 | 28.95 | 28.95 | +0.36 (+1.26%) | 245,313 |
| 7 Dec 2021 | CNY | 29.3 | 29.6 | 28.51 | 28.59 | 28.59 | -0.72 (-2.46%) | 652,002 |
| 6 Dec 2021 | CNY | 30.11 | 30.27 | 29.29 | 29.31 | 29.31 | -0.75 (-2.50%) | 452,732 |
| 3 Dec 2021 | CNY | 30.45 | 30.7 | 29.9 | 30.06 | 30.06 | -0.47 (-1.54%) | 442,201 |
| 2 Dec 2021 | CNY | 31.5 | 31.5 | 30.35 | 30.53 | 30.53 | -0.38 (-1.23%) | 519,922 |
| 1 Dec 2021 | CNY | 30.95 | 31.16 | 30.56 | 30.91 | 30.91 | +0.01 (+0.03%) | 631,220 |
| 30 Nov 2021 | CNY | 30.6 | 31.05 | 30.5 | 30.9 | 30.9 | +0.2 (+0.65%) | 575,177 |
| 29 Nov 2021 | CNY | 30.18 | 31.26 | 30.16 | 30.7 | 30.7 | +0.11 (+0.36%) | 635,974 |
| 26 Nov 2021 | CNY | 30.99 | 31.1 | 30.39 | 30.59 | 30.59 | -0.35 (-1.13%) | 830,523 |
