| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 27.1385 | 27.1385 | 26.1539 | 26.5308 | 26.5308 | -0.392 (-1.46%) | 1,502,852 |
| 7 Jan 2022 | CNY | 27.7539 | 27.9539 | 26.5385 | 26.9231 | 26.9231 | -0.777 (-2.80%) | 1,548,696 |
| 6 Jan 2022 | CNY | 26.6539 | 28.4539 | 26.6539 | 27.7 | 27.7 | +0.608 (+2.24%) | 1,781,195 |
| 5 Jan 2022 | CNY | 27.7 | 28.1462 | 25.5923 | 27.0923 | 27.0923 | -0.808 (-2.89%) | 2,556,366 |
| 4 Jan 2022 | CNY | 28.5308 | 28.7923 | 27.6923 | 27.9 | 27.9 | -0.485 (-1.71%) | 1,811,748 |
| 31 Dec 2021 | CNY | 29.6154 | 29.6154 | 28.3846 | 28.3846 | 28.3846 | -0.708 (-2.43%) | 1,724,691 |
| 30 Dec 2021 | CNY | 27.7846 | 29.8462 | 27.5 | 29.0923 | 29.0923 | +1.385 (+5.00%) | 3,422,330 |
| 29 Dec 2021 | CNY | 29.0385 | 29.2231 | 27.6923 | 27.7077 | 27.7077 | -1.285 (-4.43%) | 3,094,876 |
| 28 Dec 2021 | CNY | 29.2923 | 29.4539 | 28.7077 | 28.9923 | 28.9923 | -0.231 (-0.79%) | 1,373,112 |
| 27 Dec 2021 | CNY | 29.7 | 30 | 28.3154 | 29.2231 | 29.2231 | -0.631 (-2.11%) | 1,938,675 |
| 24 Dec 2021 | CNY | 29.8 | 30.7539 | 29.3923 | 29.8539 | 29.8539 | -0.4 (-1.32%) | 3,953,076 |
| 23 Dec 2021 | CNY | 29.5077 | 30.7385 | 29.3846 | 30.2539 | 30.2539 | +0.762 (+2.58%) | 4,750,252 |
| 22 Dec 2021 | CNY | 29.0846 | 29.9077 | 29 | 29.4923 | 29.4923 | +0.454 (+1.56%) | 2,374,056 |
| 21 Dec 2021 | CNY | 29.0769 | 29.6923 | 28.8462 | 29.0385 | 29.0385 | -0.192 (-0.66%) | 2,166,655 |
| 20 Dec 2021 | CNY | 29.7923 | 30.0539 | 29.1385 | 29.2308 | 29.2308 | -0.561 (-1.88%) | 2,430,586 |
| 17 Dec 2021 | CNY | 29.6615 | 30.4615 | 28.9692 | 29.7923 | 29.7923 | 0.0 (0.0%) | 4,379,026 |
| 16 Dec 2021 | CNY | 29.6154 | 29.9 | 28.7692 | 29.7923 | 29.7923 | +0.785 (+2.70%) | 3,533,221 |
| 15 Dec 2021 | CNY | 27.9308 | 30.2539 | 27.6154 | 29.0077 | 29.0077 | +1.215 (+4.37%) | 7,895,724 |
| 14 Dec 2021 | CNY | 27.7385 | 28.1462 | 26.5462 | 27.7923 | 27.7923 | +0.438 (+1.60%) | 8,103,522 |
| 13 Dec 2021 | CNY | 28.1539 | 30.2308 | 26.9231 | 27.3539 | 27.3539 | -0.131 (-0.48%) | 14,816,409 |
| 10 Dec 2021 | CNY | 25.1615 | 27.4846 | 24.7077 | 27.4846 | 27.4846 | +2.5 (+10.01%) | 7,402,510 |
| 9 Dec 2021 | CNY | 25.0154 | 25.2615 | 24.8077 | 24.9846 | 24.9846 | -0.085 (-0.34%) | 1,435,684 |
| 8 Dec 2021 | CNY | 25.6539 | 25.7 | 24.8154 | 25.0692 | 25.0692 | -0.339 (-1.33%) | 2,626,582 |
| 7 Dec 2021 | CNY | 25.8923 | 26.2308 | 25.0077 | 25.4077 | 25.4077 | -0.431 (-1.67%) | 3,817,684 |
| 6 Dec 2021 | CNY | 24.8923 | 26.1462 | 24.8462 | 25.8385 | 25.8385 | +1.031 (+4.16%) | 8,015,657 |
| 3 Dec 2021 | CNY | 23.1231 | 25.1385 | 22.9846 | 24.8077 | 24.8077 | +1.685 (+7.29%) | 4,006,704 |
| 2 Dec 2021 | CNY | 23.4 | 23.5539 | 22.8231 | 23.1231 | 23.1231 | -0.431 (-1.83%) | 2,220,583 |
| 1 Dec 2021 | CNY | 23.6308 | 23.7692 | 23.1539 | 23.5539 | 23.5539 | -0.138 (-0.58%) | 1,608,656 |
| 30 Nov 2021 | CNY | 23.0923 | 23.8385 | 23.0923 | 23.6923 | 23.6923 | +0.6 (+2.60%) | 2,045,992 |
| 29 Nov 2021 | CNY | 23.1615 | 23.4615 | 22.8539 | 23.0923 | 23.0923 | -0.062 (-0.27%) | 2,123,134 |
