| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 25.99 | 26.45 | 25.27 | 25.37 | 25.37 | -0.79 (-3.02%) | 5,804,925 |
| 7 Jan 2022 | CNY | 26 | 26.45 | 25.8 | 26.16 | 26.16 | +0.15 (+0.58%) | 7,020,500 |
| 6 Jan 2022 | CNY | 25.8 | 26.4 | 24.66 | 26.01 | 26.01 | -0.09 (-0.34%) | 8,870,000 |
| 5 Jan 2022 | CNY | 26.33 | 26.5 | 25.56 | 26.1 | 26.1 | -0.24 (-0.91%) | 6,592,800 |
| 4 Jan 2022 | CNY | 26.51 | 26.96 | 25.78 | 26.34 | 26.34 | -0.16 (-0.60%) | 3,577,700 |
| 31 Dec 2021 | CNY | 26.35 | 26.88 | 26.08 | 26.5 | 26.5 | +0.42 (+1.61%) | 3,047,500 |
| 30 Dec 2021 | CNY | 26.1 | 26.64 | 25.92 | 26.08 | 26.08 | +0.11 (+0.42%) | 3,306,800 |
| 29 Dec 2021 | CNY | 25.96 | 26.4 | 25.68 | 25.97 | 25.97 | 0.0 (0.0%) | 2,940,017 |
| 28 Dec 2021 | CNY | 25.22 | 26.5 | 25.01 | 25.97 | 25.97 | +0.8 (+3.18%) | 4,541,700 |
| 27 Dec 2021 | CNY | 25.02 | 25.65 | 24.33 | 25.17 | 25.17 | +0.17 (+0.68%) | 4,950,675 |
| 24 Dec 2021 | CNY | 25.95 | 25.96 | 24.81 | 25 | 25 | -0.91 (-3.51%) | 5,602,200 |
| 23 Dec 2021 | CNY | 26.01 | 26.94 | 25.82 | 25.91 | 25.91 | -0.7 (-2.63%) | 5,496,370 |
| 22 Dec 2021 | CNY | 27.18 | 27.59 | 26.28 | 26.61 | 26.61 | -0.54 (-1.99%) | 5,319,925 |
| 21 Dec 2021 | CNY | 27 | 27.55 | 26.85 | 27.15 | 27.15 | +0.03 (+0.11%) | 3,302,800 |
| 20 Dec 2021 | CNY | 28.32 | 28.55 | 27.08 | 27.12 | 27.12 | -1.38 (-4.84%) | 6,277,861 |
| 17 Dec 2021 | CNY | 28.8 | 30.44 | 28.25 | 28.5 | 28.5 | -0.04 (-0.14%) | 12,235,761 |
| 16 Dec 2021 | CNY | 28.39 | 29.58 | 28.06 | 28.54 | 28.54 | +0.57 (+2.04%) | 6,308,956 |
| 15 Dec 2021 | CNY | 28.02 | 28.66 | 27.6 | 27.97 | 27.97 | -0.24 (-0.85%) | 4,098,200 |
| 14 Dec 2021 | CNY | 28.44 | 28.44 | 27.75 | 28.21 | 28.21 | -0.23 (-0.81%) | 3,953,400 |
| 13 Dec 2021 | CNY | 29.5 | 30.14 | 28.3 | 28.44 | 28.44 | -0.56 (-1.93%) | 10,331,545 |
| 10 Dec 2021 | CNY | 27.36 | 29.5 | 27 | 29 | 29 | +1.86 (+6.85%) | 13,691,417 |
| 9 Dec 2021 | CNY | 28.01 | 28.05 | 26.9 | 27.14 | 27.14 | -0.81 (-2.90%) | 6,071,200 |
| 8 Dec 2021 | CNY | 27.96 | 28.34 | 27.45 | 27.95 | 27.95 | +0.04 (+0.14%) | 4,538,852 |
| 7 Dec 2021 | CNY | 29.4 | 29.49 | 27.62 | 27.91 | 27.91 | -1.51 (-5.13%) | 8,845,500 |
| 6 Dec 2021 | CNY | 30.48 | 30.48 | 29.1 | 29.42 | 29.42 | -0.73 (-2.42%) | 5,480,016 |
| 3 Dec 2021 | CNY | 30.09 | 30.66 | 30 | 30.15 | 30.15 | -0.15 (-0.50%) | 3,976,600 |
| 2 Dec 2021 | CNY | 30.56 | 30.98 | 29.99 | 30.3 | 30.3 | -0.35 (-1.14%) | 5,143,200 |
| 1 Dec 2021 | CNY | 30.58 | 30.81 | 29 | 30.65 | 30.65 | +0.47 (+1.56%) | 8,951,429 |
| 30 Nov 2021 | CNY | 31.85 | 31.85 | 29.89 | 30.18 | 30.18 | -1.29 (-4.10%) | 10,664,969 |
| 29 Nov 2021 | CNY | 30.6 | 32.39 | 30 | 31.47 | 31.47 | +0.56 (+1.81%) | 9,922,600 |
