| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 25.38 | 26 | 24.64 | 24.7 | 24.7 | -0.75 (-2.95%) | 17,519,872 |
| 6 Jan 2022 | CNY | 25.8 | 26.1 | 25.11 | 25.45 | 25.45 | -0.67 (-2.57%) | 18,187,720 |
| 5 Jan 2022 | CNY | 28.03 | 28.29 | 25.9 | 26.12 | 26.12 | -2.06 (-7.31%) | 29,477,574 |
| 4 Jan 2022 | CNY | 27.76 | 29 | 27.4 | 28.18 | 28.18 | +0.38 (+1.37%) | 20,961,203 |
| 31 Dec 2021 | CNY | 27.96 | 28.15 | 27.49 | 27.8 | 27.8 | -0.25 (-0.89%) | 16,129,785 |
| 30 Dec 2021 | CNY | 27.46 | 28.4 | 27.1 | 28.05 | 28.05 | +0.68 (+2.48%) | 22,573,061 |
| 29 Dec 2021 | CNY | 27.32 | 28.29 | 27.17 | 27.37 | 27.37 | +0.06 (+0.22%) | 19,770,808 |
| 28 Dec 2021 | CNY | 27.12 | 27.66 | 26.13 | 27.31 | 27.31 | +0.19 (+0.70%) | 17,858,830 |
| 27 Dec 2021 | CNY | 26.98 | 27.95 | 26.7 | 27.12 | 27.12 | +0.16 (+0.59%) | 14,381,412 |
| 24 Dec 2021 | CNY | 26.58 | 27.39 | 26.58 | 26.96 | 26.96 | +0.23 (+0.86%) | 11,796,676 |
| 23 Dec 2021 | CNY | 27.03 | 27.47 | 26.67 | 26.73 | 26.73 | +0.29 (+1.10%) | 14,465,657 |
| 22 Dec 2021 | CNY | 25.98 | 27.41 | 25.96 | 26.44 | 26.44 | +0.66 (+2.56%) | 19,585,288 |
| 21 Dec 2021 | CNY | 26.03 | 26.67 | 25.45 | 25.78 | 25.78 | -0.25 (-0.96%) | 20,678,089 |
| 20 Dec 2021 | CNY | 26.84 | 27.22 | 25.88 | 26.03 | 26.03 | -1 (-3.70%) | 18,204,547 |
| 17 Dec 2021 | CNY | 28.32 | 28.39 | 27 | 27.03 | 27.03 | -1.15 (-4.08%) | 18,547,814 |
| 16 Dec 2021 | CNY | 28.11 | 28.8 | 27.94 | 28.18 | 28.18 | -0.42 (-1.47%) | 19,848,698 |
| 15 Dec 2021 | CNY | 27.79 | 28.94 | 27.58 | 28.6 | 28.6 | +0.91 (+3.29%) | 27,824,259 |
| 14 Dec 2021 | CNY | 27.49 | 28.34 | 27.13 | 27.69 | 27.69 | +0.19 (+0.69%) | 28,097,234 |
| 13 Dec 2021 | CNY | 27.63 | 27.87 | 26 | 27.5 | 27.5 | -0.01 (-0.04%) | 34,777,730 |
| 10 Dec 2021 | CNY | 27.76 | 28.5 | 27.2 | 27.51 | 27.51 | -0.25 (-0.90%) | 26,767,943 |
| 9 Dec 2021 | CNY | 27.97 | 28.78 | 27.55 | 27.76 | 27.76 | -0.35 (-1.25%) | 23,338,046 |
| 8 Dec 2021 | CNY | 27.64 | 28.6 | 27.5 | 28.11 | 28.11 | +0.3 (+1.08%) | 26,993,781 |
| 7 Dec 2021 | CNY | 28.21 | 28.38 | 27.06 | 27.81 | 27.81 | -0.32 (-1.14%) | 33,179,974 |
| 6 Dec 2021 | CNY | 27.78 | 29.39 | 27.4 | 28.13 | 28.13 | +0.12 (+0.43%) | 47,937,603 |
| 3 Dec 2021 | CNY | 26.8 | 28.28 | 26.58 | 28.01 | 28.01 | +1.95 (+7.48%) | 48,868,125 |
| 2 Dec 2021 | CNY | 26.9 | 27.06 | 25.8 | 26.06 | 26.06 | -0.55 (-2.07%) | 31,484,038 |
| 1 Dec 2021 | CNY | 26 | 27.07 | 25.44 | 26.61 | 26.61 | +0.78 (+3.02%) | 52,476,415 |
| 30 Nov 2021 | CNY | 24.48 | 26.59 | 24.3 | 25.83 | 25.83 | +1.66 (+6.87%) | 68,101,878 |
| 29 Nov 2021 | CNY | 23.35 | 24.29 | 23.25 | 24.17 | 24.17 | +0.56 (+2.37%) | 18,813,438 |
| 26 Nov 2021 | CNY | 23.97 | 24.13 | 23.56 | 23.61 | 23.61 | -0.38 (-1.58%) | 12,324,977 |
