| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 24.59 | 25.54 | 24.23 | 25.33 | 25.33 | +0.96 (+3.94%) | 2,521,702 |
| 29 Dec 2021 | CNY | 24.32 | 25.29 | 24.01 | 24.37 | 24.37 | +0.04 (+0.16%) | 2,841,719 |
| 28 Dec 2021 | CNY | 23.45 | 24.43 | 23.44 | 24.33 | 24.33 | +0.97 (+4.15%) | 1,905,392 |
| 27 Dec 2021 | CNY | 24.03 | 24.03 | 23.12 | 23.36 | 23.36 | -0.69 (-2.87%) | 1,987,300 |
| 24 Dec 2021 | CNY | 25.27 | 25.27 | 22.62 | 24.05 | 24.05 | -1.08 (-4.30%) | 3,206,061 |
| 23 Dec 2021 | CNY | 25.33 | 25.65 | 25.02 | 25.13 | 25.13 | -0.65 (-2.52%) | 2,637,582 |
| 22 Dec 2021 | CNY | 24.67 | 26.05 | 24.6 | 25.78 | 25.78 | +1.11 (+4.50%) | 2,556,568 |
| 21 Dec 2021 | CNY | 24.67 | 24.89 | 24.35 | 24.67 | 24.67 | +0.04 (+0.16%) | 1,904,295 |
| 20 Dec 2021 | CNY | 25.78 | 25.78 | 24.5 | 24.63 | 24.63 | -0.63 (-2.49%) | 2,310,378 |
| 17 Dec 2021 | CNY | 26.07 | 26.36 | 24.94 | 25.26 | 25.26 | -1 (-3.81%) | 3,517,405 |
| 16 Dec 2021 | CNY | 26.06 | 26.55 | 25.73 | 26.26 | 26.26 | -0.09 (-0.34%) | 2,835,624 |
| 15 Dec 2021 | CNY | 26.68 | 27 | 26.01 | 26.35 | 26.35 | -0.54 (-2.01%) | 4,553,109 |
| 14 Dec 2021 | CNY | 25.8 | 27.79 | 25.65 | 26.89 | 26.89 | +0.9 (+3.46%) | 6,482,694 |
| 13 Dec 2021 | CNY | 25.4 | 26.17 | 25.22 | 25.99 | 25.99 | +0.49 (+1.92%) | 3,026,773 |
| 10 Dec 2021 | CNY | 25.22 | 25.83 | 24.83 | 25.5 | 25.5 | +0.17 (+0.67%) | 2,310,692 |
| 9 Dec 2021 | CNY | 25.96 | 26.68 | 25.16 | 25.33 | 25.33 | -0.63 (-2.43%) | 4,711,955 |
| 8 Dec 2021 | CNY | 24.07 | 26.08 | 24 | 25.96 | 25.96 | +1.98 (+8.26%) | 5,323,061 |
| 7 Dec 2021 | CNY | 25.31 | 25.69 | 23.73 | 23.98 | 23.98 | -1.46 (-5.74%) | 5,020,528 |
| 6 Dec 2021 | CNY | 26.1 | 26.2 | 25.35 | 25.44 | 25.44 | -0.72 (-2.75%) | 3,798,148 |
| 3 Dec 2021 | CNY | 26.19 | 26.7 | 25.74 | 26.16 | 26.16 | -0.19 (-0.72%) | 2,737,631 |
| 2 Dec 2021 | CNY | 27.42 | 27.84 | 26.31 | 26.35 | 26.35 | -0.93 (-3.41%) | 3,600,501 |
| 1 Dec 2021 | CNY | 27.72 | 28.28 | 27.09 | 27.28 | 27.28 | -0.44 (-1.59%) | 4,148,863 |
| 30 Nov 2021 | CNY | 28.95 | 29.5 | 27.15 | 27.72 | 27.72 | -1.18 (-4.08%) | 7,573,104 |
| 29 Nov 2021 | CNY | 29.63 | 30.19 | 27.56 | 28.9 | 28.9 | 0.0 (0.0%) | 7,377,978 |
| 26 Nov 2021 | CNY | 27.99 | 29.54 | 27.99 | 28.9 | 28.9 | +0.91 (+3.25%) | 6,110,601 |
| 25 Nov 2021 | CNY | 28.24 | 28.88 | 27.75 | 27.99 | 27.99 | -0.33 (-1.17%) | 5,574,669 |
| 24 Nov 2021 | CNY | 27.87 | 28.9 | 27.81 | 28.32 | 28.32 | +0.02 (+0.07%) | 3,722,826 |
| 23 Nov 2021 | CNY | 27.57 | 28.7 | 27.3 | 28.3 | 28.3 | +0.74 (+2.69%) | 5,051,583 |
| 22 Nov 2021 | CNY | 26.3 | 28.1 | 25.8 | 27.56 | 27.56 | +1.36 (+5.19%) | 7,266,192 |
| 19 Nov 2021 | CNY | 25.95 | 26.77 | 25.3 | 26.2 | 26.2 | +0.08 (+0.31%) | 2,696,127 |
