| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 29.52 | 30.34 | 29.52 | 29.64 | 29.64 | +0.06 (+0.20%) | 4,034,731 |
| 6 Jan 2022 | CNY | 29.3 | 29.97 | 29.02 | 29.58 | 29.58 | +0.23 (+0.78%) | 2,802,900 |
| 5 Jan 2022 | CNY | 29.8 | 30.1 | 28.95 | 29.35 | 29.35 | -0.51 (-1.71%) | 4,959,621 |
| 4 Jan 2022 | CNY | 29.55 | 30.13 | 29.32 | 29.86 | 29.86 | +0.31 (+1.05%) | 3,757,798 |
| 31 Dec 2021 | CNY | 29.04 | 29.6 | 28.73 | 29.55 | 29.55 | +0.54 (+1.86%) | 3,818,061 |
| 30 Dec 2021 | CNY | 28.41 | 29.17 | 28.41 | 29.01 | 29.01 | +0.52 (+1.83%) | 3,649,970 |
| 29 Dec 2021 | CNY | 29.01 | 29.08 | 28.22 | 28.49 | 28.49 | 0.0 (0.0%) | 2,957,461 |
| 28 Dec 2021 | CNY | 28.4 | 29.15 | 28.4 | 28.49 | 28.49 | +0.25 (+0.89%) | 3,155,365 |
| 27 Dec 2021 | CNY | 28.34 | 28.79 | 28.13 | 28.24 | 28.24 | -0.28 (-0.98%) | 2,864,662 |
| 24 Dec 2021 | CNY | 28.45 | 28.79 | 28.39 | 28.52 | 28.52 | 0.0 (0.0%) | 3,195,637 |
| 23 Dec 2021 | CNY | 28.6 | 28.95 | 28.46 | 28.52 | 28.52 | -0.14 (-0.49%) | 3,305,950 |
| 22 Dec 2021 | CNY | 28.19 | 28.85 | 28.01 | 28.66 | 28.66 | +0.55 (+1.96%) | 4,147,866 |
| 21 Dec 2021 | CNY | 27.93 | 28.15 | 27.5 | 28.11 | 28.11 | +0.19 (+0.68%) | 2,882,859 |
| 20 Dec 2021 | CNY | 27.85 | 28.4 | 27.77 | 27.92 | 27.92 | -0.03 (-0.11%) | 3,450,042 |
| 17 Dec 2021 | CNY | 27.9 | 28.12 | 27.69 | 27.95 | 27.95 | -0.1 (-0.36%) | 3,101,800 |
| 16 Dec 2021 | CNY | 28.12 | 28.27 | 27.87 | 28.05 | 28.05 | +0.08 (+0.29%) | 2,841,617 |
| 15 Dec 2021 | CNY | 27.65 | 28.59 | 27.55 | 27.97 | 27.97 | +0.12 (+0.43%) | 4,843,616 |
| 14 Dec 2021 | CNY | 27.5 | 28.2 | 27.41 | 27.85 | 27.85 | +0.29 (+1.05%) | 3,527,050 |
| 13 Dec 2021 | CNY | 27.51 | 27.74 | 27.38 | 27.56 | 27.56 | +0.04 (+0.15%) | 2,986,200 |
| 10 Dec 2021 | CNY | 27.12 | 27.76 | 26.96 | 27.52 | 27.52 | +0.4 (+1.47%) | 4,286,350 |
| 9 Dec 2021 | CNY | 26.5 | 27.57 | 26.41 | 27.12 | 27.12 | +0.63 (+2.38%) | 4,615,870 |
| 8 Dec 2021 | CNY | 26.11 | 26.54 | 26.05 | 26.49 | 26.49 | +0.46 (+1.77%) | 2,747,770 |
| 7 Dec 2021 | CNY | 26.58 | 26.6 | 25.93 | 26.03 | 26.03 | -0.31 (-1.18%) | 2,949,365 |
| 6 Dec 2021 | CNY | 27.26 | 27.43 | 26.32 | 26.34 | 26.34 | -1.01 (-3.69%) | 4,527,967 |
| 3 Dec 2021 | CNY | 27.35 | 27.56 | 27.3 | 27.35 | 27.35 | 0.0 (0.0%) | 2,527,400 |
| 2 Dec 2021 | CNY | 27.8 | 27.93 | 27.3 | 27.35 | 27.35 | -0.6 (-2.15%) | 3,438,550 |
| 1 Dec 2021 | CNY | 27.55 | 28.05 | 27.55 | 27.95 | 27.95 | +0.43 (+1.56%) | 3,899,548 |
| 30 Nov 2021 | CNY | 27.39 | 27.92 | 27.34 | 27.52 | 27.52 | +0.27 (+0.99%) | 3,170,107 |
| 29 Nov 2021 | CNY | 27.13 | 27.45 | 27.06 | 27.25 | 27.25 | -0.31 (-1.12%) | 2,651,300 |
| 26 Nov 2021 | CNY | 27.81 | 28.1 | 27.4 | 27.56 | 27.56 | -0.42 (-1.50%) | 3,520,302 |
