| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 27.46 | 28.37 | 27.27 | 28.03 | 28.03 | +0.65 (+2.37%) | 700,354 |
| 29 Dec 2021 | CNY | 27.18 | 27.91 | 26.95 | 27.38 | 27.38 | +0.2 (+0.74%) | 489,261 |
| 28 Dec 2021 | CNY | 27.11 | 27.39 | 26.81 | 27.18 | 27.18 | +0.07 (+0.26%) | 485,322 |
| 27 Dec 2021 | CNY | 27.06 | 27.42 | 26.54 | 27.11 | 27.11 | +0.31 (+1.16%) | 407,386 |
| 24 Dec 2021 | CNY | 28.43 | 28.78 | 26.79 | 26.8 | 26.8 | -1.65 (-5.80%) | 1,253,475 |
| 23 Dec 2021 | CNY | 28.24 | 28.86 | 28.02 | 28.45 | 28.45 | +0.23 (+0.82%) | 701,018 |
| 22 Dec 2021 | CNY | 27.8 | 28.52 | 27.8 | 28.22 | 28.22 | +0.36 (+1.29%) | 517,202 |
| 21 Dec 2021 | CNY | 27.5 | 28.08 | 27.41 | 27.86 | 27.86 | +0.45 (+1.64%) | 372,654 |
| 20 Dec 2021 | CNY | 27.66 | 27.96 | 27.21 | 27.41 | 27.41 | -0.54 (-1.93%) | 656,203 |
| 17 Dec 2021 | CNY | 29.34 | 29.37 | 27.93 | 27.95 | 27.95 | -1.25 (-4.28%) | 844,379 |
| 16 Dec 2021 | CNY | 29.48 | 29.64 | 28.92 | 29.2 | 29.2 | -0.11 (-0.38%) | 641,660 |
| 15 Dec 2021 | CNY | 29.1 | 29.76 | 28.85 | 29.31 | 29.31 | +0.28 (+0.96%) | 875,028 |
| 14 Dec 2021 | CNY | 29.01 | 29.31 | 28.48 | 29.03 | 29.03 | +0.04 (+0.14%) | 639,241 |
| 13 Dec 2021 | CNY | 29.48 | 29.48 | 28.61 | 28.99 | 28.99 | -0.17 (-0.58%) | 595,972 |
| 10 Dec 2021 | CNY | 29.59 | 29.91 | 28.88 | 29.16 | 29.16 | -0.35 (-1.19%) | 706,929 |
| 9 Dec 2021 | CNY | 29.29 | 30.1 | 29.18 | 29.51 | 29.51 | +0.41 (+1.41%) | 827,651 |
| 8 Dec 2021 | CNY | 29.15 | 29.41 | 28.7 | 29.1 | 29.1 | +0.2 (+0.69%) | 540,423 |
| 7 Dec 2021 | CNY | 29.59 | 29.65 | 28.55 | 28.9 | 28.9 | -0.31 (-1.06%) | 720,063 |
| 6 Dec 2021 | CNY | 30.51 | 31.11 | 29.18 | 29.21 | 29.21 | -1.62 (-5.25%) | 692,093 |
| 3 Dec 2021 | CNY | 30.05 | 31.27 | 30.05 | 30.83 | 30.83 | +0.82 (+2.73%) | 1,156,858 |
| 2 Dec 2021 | CNY | 32.6 | 32.6 | 30.01 | 30.01 | 30.01 | -1.98 (-6.19%) | 1,766,241 |
| 1 Dec 2021 | CNY | 31.94 | 32.63 | 31.78 | 31.99 | 31.99 | -0.34 (-1.05%) | 1,222,650 |
| 30 Nov 2021 | CNY | 33.58 | 33.6 | 32.23 | 32.33 | 32.33 | -1.02 (-3.06%) | 1,486,358 |
| 29 Nov 2021 | CNY | 31.51 | 33.8 | 31.51 | 33.35 | 33.35 | +0.94 (+2.90%) | 2,106,787 |
| 26 Nov 2021 | CNY | 33.47 | 33.93 | 32.09 | 32.41 | 32.41 | -1.08 (-3.22%) | 1,787,067 |
| 25 Nov 2021 | CNY | 33.83 | 34.39 | 33.16 | 33.49 | 33.49 | -0.69 (-2.02%) | 1,722,469 |
| 24 Nov 2021 | CNY | 34.9 | 35.19 | 33.33 | 34.18 | 34.18 | -0.99 (-2.81%) | 3,189,443 |
| 23 Nov 2021 | CNY | 33.26 | 39.75 | 33.26 | 35.17 | 35.17 | +1.96 (+5.90%) | 5,564,029 |
| 22 Nov 2021 | CNY | 30.78 | 33.5 | 30.26 | 33.21 | 33.21 | +2.97 (+9.82%) | 2,735,504 |
| 19 Nov 2021 | CNY | 29.82 | 31.49 | 29.63 | 30.24 | 30.24 | +0.39 (+1.31%) | 1,297,256 |
