| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2021 | CNY | 25.14 | 25.4 | 24.85 | 25.15 | 25.15 | -0.34 (-1.33%) | 23,390,683 |
| 22 Dec 2021 | CNY | 25.61 | 25.79 | 25.06 | 25.49 | 25.49 | +0.02 (+0.08%) | 21,376,188 |
| 21 Dec 2021 | CNY | 25.36 | 25.74 | 24.86 | 25.47 | 25.47 | +0.12 (+0.47%) | 25,608,499 |
| 20 Dec 2021 | CNY | 26.28 | 26.73 | 25.14 | 25.35 | 25.35 | -0.93 (-3.54%) | 37,611,940 |
| 17 Dec 2021 | CNY | 26.5 | 27.25 | 26.23 | 26.28 | 26.28 | +0.01 (+0.04%) | 39,043,819 |
| 16 Dec 2021 | CNY | 26.5 | 26.63 | 25.87 | 26.27 | 26.27 | -0.21 (-0.79%) | 30,837,743 |
| 15 Dec 2021 | CNY | 26.65 | 27.13 | 26.25 | 26.48 | 26.48 | -0.33 (-1.23%) | 30,108,761 |
| 14 Dec 2021 | CNY | 27.2 | 27.65 | 26.3 | 26.81 | 26.81 | -0.69 (-2.51%) | 43,973,211 |
| 13 Dec 2021 | CNY | 27.72 | 28.57 | 27.44 | 27.5 | 27.5 | +0.08 (+0.29%) | 47,830,296 |
| 10 Dec 2021 | CNY | 26.06 | 27.68 | 25.8 | 27.42 | 27.42 | +1.01 (+3.82%) | 58,137,567 |
| 9 Dec 2021 | CNY | 26.35 | 26.58 | 25.97 | 26.41 | 26.41 | -0.09 (-0.34%) | 33,231,063 |
| 8 Dec 2021 | CNY | 26.4 | 26.75 | 26.07 | 26.5 | 26.5 | +0.26 (+0.99%) | 37,633,764 |
| 7 Dec 2021 | CNY | 27.9 | 27.98 | 25.77 | 26.24 | 26.24 | -1.46 (-5.27%) | 59,892,618 |
| 6 Dec 2021 | CNY | 29 | 29.2 | 27.66 | 27.7 | 27.7 | -1.41 (-4.84%) | 59,057,995 |
| 3 Dec 2021 | CNY | 29.59 | 30.09 | 28.69 | 29.11 | 29.11 | -0.53 (-1.79%) | 53,363,751 |
| 2 Dec 2021 | CNY | 29.6 | 29.86 | 29.05 | 29.64 | 29.64 | +0.04 (+0.14%) | 48,267,761 |
| 1 Dec 2021 | CNY | 29.9 | 29.96 | 28.66 | 29.6 | 29.6 | -0.2 (-0.67%) | 59,214,069 |
| 30 Nov 2021 | CNY | 30.3 | 30.3 | 29.03 | 29.8 | 29.8 | -0.19 (-0.63%) | 70,183,649 |
| 29 Nov 2021 | CNY | 27.7 | 30 | 27.49 | 29.99 | 29.99 | +1.71 (+6.05%) | 97,498,267 |
| 26 Nov 2021 | CNY | 28 | 29.63 | 27.8 | 28.28 | 28.28 | +0.3 (+1.07%) | 87,322,630 |
| 25 Nov 2021 | CNY | 27.1 | 28.28 | 26.89 | 27.98 | 27.98 | +0.87 (+3.21%) | 56,702,647 |
| 24 Nov 2021 | CNY | 27.17 | 27.82 | 26.88 | 27.11 | 27.11 | -0.35 (-1.27%) | 40,882,658 |
| 23 Nov 2021 | CNY | 27.86 | 28.2 | 27.23 | 27.46 | 27.46 | -0.39 (-1.40%) | 55,916,951 |
| 22 Nov 2021 | CNY | 27.2 | 28.43 | 27.1 | 27.85 | 27.85 | +0.47 (+1.72%) | 73,350,838 |
| 19 Nov 2021 | CNY | 27.85 | 28.09 | 26.56 | 27.38 | 27.38 | -0.64 (-2.28%) | 105,031,768 |
| 18 Nov 2021 | CNY | 25.46 | 28.02 | 25 | 28.02 | 28.02 | +2.55 (+10.01%) | 130,731,855 |
| 17 Nov 2021 | CNY | 24.75 | 26.17 | 24.5 | 25.47 | 25.47 | +1.22 (+5.03%) | 64,531,698 |
| 16 Nov 2021 | CNY | 25.58 | 25.78 | 24.2 | 24.25 | 24.25 | -1.54 (-5.97%) | 44,742,000 |
| 15 Nov 2021 | CNY | 25.5 | 25.98 | 24.72 | 25.79 | 25.79 | +0.19 (+0.74%) | 47,514,245 |
| 12 Nov 2021 | CNY | 26.3 | 26.3 | 25.5 | 25.6 | 25.6 | -0.3 (-1.16%) | 34,211,279 |
