| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 25.25 | 25.56 | 25.14 | 25.55 | 25.55 | +0.3 (+1.19%) | 2,422,600 |
| 29 Dec 2021 | CNY | 24.81 | 25.44 | 24.73 | 25.25 | 25.25 | +0.44 (+1.77%) | 2,436,400 |
| 28 Dec 2021 | CNY | 24.69 | 24.82 | 24.62 | 24.81 | 24.81 | +0.12 (+0.49%) | 1,342,900 |
| 27 Dec 2021 | CNY | 24.33 | 24.7 | 24.17 | 24.69 | 24.69 | +0.38 (+1.56%) | 1,848,163 |
| 24 Dec 2021 | CNY | 24.22 | 24.44 | 23.94 | 24.31 | 24.31 | +0.09 (+0.37%) | 2,072,500 |
| 23 Dec 2021 | CNY | 24.48 | 24.59 | 24.15 | 24.22 | 24.22 | -0.31 (-1.26%) | 2,016,852 |
| 22 Dec 2021 | CNY | 24.5 | 24.6 | 24.3 | 24.53 | 24.53 | +0.17 (+0.70%) | 1,374,479 |
| 21 Dec 2021 | CNY | 24.15 | 24.4 | 23.92 | 24.36 | 24.36 | +0.22 (+0.91%) | 1,352,920 |
| 20 Dec 2021 | CNY | 24.39 | 24.58 | 24.12 | 24.14 | 24.14 | -0.26 (-1.07%) | 1,131,500 |
| 17 Dec 2021 | CNY | 24.95 | 24.99 | 24.36 | 24.4 | 24.4 | -0.49 (-1.97%) | 1,912,411 |
| 16 Dec 2021 | CNY | 24.75 | 24.95 | 24.71 | 24.89 | 24.89 | +0.14 (+0.57%) | 1,629,989 |
| 15 Dec 2021 | CNY | 24.83 | 25.09 | 24.73 | 24.75 | 24.75 | -0.13 (-0.52%) | 1,113,229 |
| 14 Dec 2021 | CNY | 25.1 | 25.2 | 24.85 | 24.88 | 24.88 | -0.18 (-0.72%) | 1,171,800 |
| 13 Dec 2021 | CNY | 25.04 | 25.41 | 25.03 | 25.06 | 25.06 | +0.02 (+0.08%) | 1,464,000 |
| 10 Dec 2021 | CNY | 25.22 | 25.22 | 24.98 | 25.04 | 25.04 | -0.18 (-0.71%) | 1,242,650 |
| 9 Dec 2021 | CNY | 25.02 | 25.45 | 24.86 | 25.22 | 25.22 | +0.27 (+1.08%) | 1,471,765 |
| 8 Dec 2021 | CNY | 24.8 | 24.99 | 24.5 | 24.95 | 24.95 | +0.26 (+1.05%) | 1,324,237 |
| 7 Dec 2021 | CNY | 25 | 25.23 | 24.59 | 24.69 | 24.69 | -0.21 (-0.84%) | 1,537,437 |
| 6 Dec 2021 | CNY | 25.68 | 25.7 | 24.86 | 24.9 | 24.9 | -0.76 (-2.96%) | 2,383,487 |
| 3 Dec 2021 | CNY | 25.82 | 25.97 | 25.59 | 25.66 | 25.66 | -0.22 (-0.85%) | 1,531,514 |
| 2 Dec 2021 | CNY | 25.95 | 26.15 | 25.7 | 25.88 | 25.88 | -0.06 (-0.23%) | 1,685,800 |
| 1 Dec 2021 | CNY | 25.7 | 26.06 | 25.61 | 25.94 | 25.94 | +0.16 (+0.62%) | 1,733,321 |
| 30 Nov 2021 | CNY | 25.79 | 26.09 | 25.6 | 25.78 | 25.78 | -0.12 (-0.46%) | 2,270,720 |
| 29 Nov 2021 | CNY | 25.58 | 26.3 | 25.41 | 25.9 | 25.9 | +0.33 (+1.29%) | 3,855,345 |
| 26 Nov 2021 | CNY | 25.25 | 25.68 | 25.25 | 25.57 | 25.57 | +0.29 (+1.15%) | 1,506,850 |
| 25 Nov 2021 | CNY | 25.53 | 25.68 | 25.27 | 25.28 | 25.28 | -0.19 (-0.75%) | 1,393,994 |
| 24 Nov 2021 | CNY | 25.68 | 25.79 | 25.35 | 25.47 | 25.47 | -0.21 (-0.82%) | 1,535,494 |
| 23 Nov 2021 | CNY | 25.45 | 25.85 | 25.4 | 25.68 | 25.68 | +0.08 (+0.31%) | 1,553,450 |
| 22 Nov 2021 | CNY | 25.36 | 25.69 | 25.2 | 25.6 | 25.6 | +0.26 (+1.03%) | 1,865,658 |
| 19 Nov 2021 | CNY | 25.2 | 25.59 | 25.04 | 25.34 | 25.34 | +0.06 (+0.24%) | 1,313,673 |
