| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2022 | CNY | 30.29 | 30.57 | 29.12 | 29.18 | 29.18 | -1.02 (-3.38%) | 4,280,934 |
| 31 Dec 2021 | CNY | 29.82 | 30.63 | 29.61 | 30.2 | 30.2 | +0.39 (+1.31%) | 3,911,168 |
| 30 Dec 2021 | CNY | 28.91 | 29.86 | 28.82 | 29.81 | 29.81 | +0.79 (+2.72%) | 4,805,022 |
| 29 Dec 2021 | CNY | 29.1 | 29.79 | 28.98 | 29.02 | 29.02 | +0.01 (+0.03%) | 4,593,636 |
| 28 Dec 2021 | CNY | 28.72 | 29.21 | 28.49 | 29.01 | 29.01 | +0.35 (+1.22%) | 3,564,834 |
| 27 Dec 2021 | CNY | 28.8 | 29.29 | 28.5 | 28.66 | 28.66 | +0.18 (+0.63%) | 3,315,238 |
| 24 Dec 2021 | CNY | 28 | 28.8 | 27.99 | 28.48 | 28.48 | +0.36 (+1.28%) | 2,518,728 |
| 23 Dec 2021 | CNY | 28.78 | 28.94 | 28.02 | 28.12 | 28.12 | -0.66 (-2.29%) | 2,611,410 |
| 22 Dec 2021 | CNY | 28.5 | 28.98 | 28.28 | 28.78 | 28.78 | +0.38 (+1.34%) | 2,768,393 |
| 21 Dec 2021 | CNY | 28.27 | 28.72 | 28.27 | 28.4 | 28.4 | +0.1 (+0.35%) | 2,333,329 |
| 20 Dec 2021 | CNY | 28.84 | 29.07 | 28.15 | 28.3 | 28.3 | -0.45 (-1.57%) | 2,866,263 |
| 17 Dec 2021 | CNY | 28.88 | 29.1 | 28.65 | 28.75 | 28.75 | -0.09 (-0.31%) | 2,484,828 |
| 16 Dec 2021 | CNY | 29.46 | 29.55 | 28.68 | 28.84 | 28.84 | -0.41 (-1.40%) | 3,431,100 |
| 15 Dec 2021 | CNY | 29.9 | 30.35 | 29.18 | 29.25 | 29.25 | -0.64 (-2.14%) | 3,560,342 |
| 14 Dec 2021 | CNY | 29.73 | 29.99 | 29.52 | 29.89 | 29.89 | +0.41 (+1.39%) | 2,839,408 |
| 13 Dec 2021 | CNY | 29.85 | 30.37 | 29.25 | 29.48 | 29.48 | -0.36 (-1.21%) | 4,183,869 |
| 10 Dec 2021 | CNY | 30.5 | 30.69 | 29.64 | 29.84 | 29.84 | -0.68 (-2.23%) | 4,243,884 |
| 9 Dec 2021 | CNY | 31.2 | 31.58 | 30.38 | 30.52 | 30.52 | -0.38 (-1.23%) | 4,082,817 |
| 8 Dec 2021 | CNY | 31.46 | 31.74 | 30.68 | 30.9 | 30.9 | -0.26 (-0.83%) | 3,686,604 |
| 7 Dec 2021 | CNY | 33.06 | 33.11 | 30.96 | 31.16 | 31.16 | -1.52 (-4.65%) | 4,488,472 |
| 6 Dec 2021 | CNY | 34.99 | 34.99 | 32.55 | 32.68 | 32.68 | -1.84 (-5.33%) | 4,417,345 |
| 3 Dec 2021 | CNY | 34.3 | 36.22 | 34.25 | 34.52 | 34.52 | +0.02 (+0.06%) | 6,045,163 |
| 2 Dec 2021 | CNY | 35.8 | 36.46 | 34.45 | 34.5 | 34.5 | -1.15 (-3.23%) | 3,921,127 |
| 1 Dec 2021 | CNY | 36.4 | 37.18 | 35.45 | 35.65 | 35.65 | -0.71 (-1.95%) | 3,153,127 |
| 30 Nov 2021 | CNY | 35.68 | 36.9 | 35.56 | 36.36 | 36.36 | +0.61 (+1.71%) | 3,727,985 |
| 29 Nov 2021 | CNY | 34.97 | 36.18 | 34.9 | 35.75 | 35.75 | +0.38 (+1.07%) | 2,383,532 |
| 26 Nov 2021 | CNY | 35.34 | 36.35 | 34.84 | 35.37 | 35.37 | +0.12 (+0.34%) | 1,851,296 |
| 25 Nov 2021 | CNY | 35.53 | 35.85 | 34.78 | 35.25 | 35.25 | -0.54 (-1.51%) | 2,660,118 |
| 24 Nov 2021 | CNY | 36.4 | 37.69 | 35.45 | 35.79 | 35.79 | +0.35 (+0.99%) | 4,143,572 |
| 23 Nov 2021 | CNY | 35.88 | 36.77 | 35.35 | 35.44 | 35.44 | -0.14 (-0.39%) | 2,615,455 |
