| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2022 | CNY | 27.8 | 26.9 | 27.71 | 26.98 | 26.98 | -0.7 (-2.53%) | 9,812,350 |
| 4 Jan 2022 | CNY | 28.1 | 27.39 | 27.86 | 27.68 | 27.68 | -0.18 (-0.65%) | 12,434,540 |
| 31 Dec 2021 | CNY | 27.95 | 27.5 | 27.78 | 27.86 | 27.86 | +0.09 (+0.32%) | 8,231,860 |
| 30 Dec 2021 | CNY | 28.05 | 27.2 | 27.45 | 27.77 | 27.77 | +0.32 (+1.17%) | 9,409,720 |
| 29 Dec 2021 | CNY | 27.55 | 27.19 | 27.37 | 27.45 | 27.45 | +0.1 (+0.37%) | 7,294,530 |
| 28 Dec 2021 | CNY | 27.43 | 27.04 | 27.05 | 27.35 | 27.35 | +0.17 (+0.63%) | 7,656,990 |
| 27 Dec 2021 | CNY | 27.48 | 27 | 27.13 | 27.18 | 27.18 | +0.05 (+0.18%) | 7,098,750 |
| 24 Dec 2021 | CNY | 27.54 | 26.77 | 27.34 | 27.13 | 27.13 | -0.3 (-1.09%) | 9,041,130 |
| 23 Dec 2021 | CNY | 27.59 | 27.26 | 27.44 | 27.43 | 27.43 | 0.0 (0.0%) | 6,383,230 |
| 22 Dec 2021 | CNY | 27.58 | 27.08 | 27.26 | 27.43 | 27.43 | +0.28 (+1.03%) | 7,509,750 |
| 21 Dec 2021 | CNY | 27.35 | 26.71 | 26.71 | 27.15 | 27.15 | +0.35 (+1.31%) | 6,956,510 |
| 20 Dec 2021 | CNY | 27.38 | 26.53 | 27.12 | 26.8 | 26.8 | -0.45 (-1.65%) | 12,202,350 |
| 17 Dec 2021 | CNY | 28.27 | 27.19 | 28.11 | 27.25 | 27.25 | -1.02 (-3.61%) | 16,211,910 |
| 16 Dec 2021 | CNY | 28.41 | 27.86 | 28.19 | 28.27 | 28.27 | +0.08 (+0.28%) | 8,745,170 |
| 15 Dec 2021 | CNY | 28.8 | 28.08 | 28.21 | 28.19 | 28.19 | -0.09 (-0.32%) | 10,717,110 |
| 14 Dec 2021 | CNY | 28.61 | 28.1 | 28.5 | 28.28 | 28.28 | -0.36 (-1.26%) | 10,966,540 |
| 13 Dec 2021 | CNY | 28.76 | 28.26 | 28.6 | 28.64 | 28.64 | +0.13 (+0.46%) | 9,667,830 |
| 10 Dec 2021 | CNY | 28.75 | 28.12 | 28.7 | 28.51 | 28.51 | -0.22 (-0.77%) | 10,462,900 |
| 9 Dec 2021 | CNY | 28.99 | 28.49 | 28.5 | 28.73 | 28.73 | +0.01 (+0.03%) | 11,753,030 |
| 8 Dec 2021 | CNY | 28.73 | 27.93 | 27.93 | 28.72 | 28.72 | +0.76 (+2.72%) | 13,903,230 |
| 7 Dec 2021 | CNY | 29.35 | 27.75 | 29.11 | 27.96 | 27.96 | -1.14 (-3.92%) | 25,543,610 |
| 6 Dec 2021 | CNY | 30.09 | 29.09 | 29.85 | 29.1 | 29.1 | -0.65 (-2.18%) | 16,788,560 |
| 3 Dec 2021 | CNY | 30.09 | 29.25 | 29.6 | 29.75 | 29.75 | +0.25 (+0.85%) | 13,413,680 |
| 2 Dec 2021 | CNY | 30.15 | 29.3 | 29.86 | 29.5 | 29.5 | -0.38 (-1.27%) | 13,784,270 |
| 1 Dec 2021 | CNY | 30.35 | 29.64 | 30 | 29.88 | 29.88 | -0.12 (-0.40%) | 14,446,270 |
| 30 Nov 2021 | CNY | 30.55 | 29.23 | 29.37 | 30 | 30 | +0.84 (+2.88%) | 25,222,200 |
| 29 Nov 2021 | CNY | 29.45 | 28.86 | 29.31 | 29.16 | 29.16 | -0.65 (-2.18%) | 19,007,480 |
| 26 Nov 2021 | CNY | 30.45 | 29.65 | 30.1 | 29.81 | 29.81 | -0.58 (-1.91%) | 13,224,230 |
| 25 Nov 2021 | CNY | 30.56 | 30 | 30.3 | 30.39 | 30.39 | +0.1 (+0.33%) | 17,025,070 |
| 24 Nov 2021 | CNY | 31.02 | 29.14 | 29.33 | 30.29 | 30.29 | +0.98 (+3.34%) | 34,215,370 |
