| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 26.57 | 26.84 | 25.4 | 25.42 | 25.42 | -0.93 (-3.53%) | 2,337,362 |
| 6 Jan 2022 | CNY | 26.41 | 27.28 | 26.23 | 26.35 | 26.35 | -0.25 (-0.94%) | 1,616,501 |
| 5 Jan 2022 | CNY | 27.33 | 27.5 | 26.33 | 26.6 | 26.6 | -0.65 (-2.39%) | 2,470,495 |
| 4 Jan 2022 | CNY | 27.97 | 28.02 | 26.71 | 27.25 | 27.25 | -0.72 (-2.57%) | 1,633,635 |
| 31 Dec 2021 | CNY | 27.45 | 28.09 | 27.19 | 27.97 | 27.97 | +0.61 (+2.23%) | 2,030,804 |
| 30 Dec 2021 | CNY | 27.64 | 27.64 | 27.01 | 27.36 | 27.36 | -0.1 (-0.36%) | 1,693,138 |
| 29 Dec 2021 | CNY | 27.46 | 28.01 | 27.11 | 27.46 | 27.46 | +0.16 (+0.59%) | 1,596,107 |
| 28 Dec 2021 | CNY | 26.99 | 27.54 | 26.73 | 27.3 | 27.3 | +0.45 (+1.68%) | 1,735,650 |
| 27 Dec 2021 | CNY | 27.59 | 27.96 | 26.52 | 26.85 | 26.85 | -0.74 (-2.68%) | 2,129,435 |
| 24 Dec 2021 | CNY | 28.07 | 28.07 | 27.2 | 27.59 | 27.59 | -0.2 (-0.72%) | 1,608,435 |
| 23 Dec 2021 | CNY | 27.29 | 28.4 | 27.12 | 27.79 | 27.79 | +0.59 (+2.17%) | 3,353,055 |
| 22 Dec 2021 | CNY | 27.03 | 27.35 | 26.28 | 27.2 | 27.2 | +0.17 (+0.63%) | 2,258,610 |
| 21 Dec 2021 | CNY | 25.69 | 27.33 | 25.41 | 27.03 | 27.03 | +1.46 (+5.71%) | 3,581,592 |
| 20 Dec 2021 | CNY | 25.79 | 25.99 | 25.24 | 25.57 | 25.57 | -0.23 (-0.89%) | 2,085,808 |
| 17 Dec 2021 | CNY | 26.04 | 26.14 | 25.57 | 25.8 | 25.8 | -0.49 (-1.86%) | 2,620,418 |
| 16 Dec 2021 | CNY | 24.99 | 26.4 | 24.6 | 26.29 | 26.29 | +1.44 (+5.79%) | 5,490,778 |
| 15 Dec 2021 | CNY | 26.02 | 26.33 | 24.25 | 24.85 | 24.85 | -0.66 (-2.59%) | 7,238,722 |
| 14 Dec 2021 | CNY | 23.2 | 25.51 | 23.1 | 25.51 | 25.51 | +2.32 (+10.00%) | 8,234,531 |
| 13 Dec 2021 | CNY | 22.83 | 23.26 | 22.66 | 23.19 | 23.19 | +0.31 (+1.35%) | 2,007,217 |
| 10 Dec 2021 | CNY | 22.2 | 23.06 | 22.15 | 22.88 | 22.88 | +0.64 (+2.88%) | 2,437,501 |
| 9 Dec 2021 | CNY | 22.09 | 22.28 | 22.02 | 22.24 | 22.24 | +0.15 (+0.68%) | 1,328,228 |
| 8 Dec 2021 | CNY | 22.08 | 22.29 | 21.92 | 22.09 | 22.09 | +0.02 (+0.09%) | 1,292,903 |
| 7 Dec 2021 | CNY | 22.51 | 22.74 | 21.74 | 22.07 | 22.07 | -0.43 (-1.91%) | 2,204,434 |
| 6 Dec 2021 | CNY | 22.36 | 22.73 | 22.02 | 22.5 | 22.5 | +0.24 (+1.08%) | 1,183,456 |
| 3 Dec 2021 | CNY | 21.9 | 22.28 | 21.9 | 22.26 | 22.26 | +0.36 (+1.64%) | 1,248,871 |
| 2 Dec 2021 | CNY | 22.1 | 22.28 | 21.8 | 21.9 | 21.9 | -0.21 (-0.95%) | 956,575 |
| 1 Dec 2021 | CNY | 21.99 | 22.16 | 21.5 | 22.11 | 22.11 | +0.12 (+0.55%) | 1,167,019 |
| 30 Nov 2021 | CNY | 21.95 | 22.16 | 21.72 | 21.99 | 21.99 | +0.14 (+0.64%) | 1,375,768 |
| 29 Nov 2021 | CNY | 22.64 | 22.64 | 21.66 | 21.85 | 21.85 | -0.83 (-3.66%) | 2,665,697 |
| 26 Nov 2021 | CNY | 23.07 | 23.3 | 22.52 | 22.68 | 22.68 | -0.25 (-1.09%) | 1,493,986 |
