| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 25.0786 | 26.7857 | 25.0357 | 26.4643 | 26.4643 | +1.457 (+5.83%) | 2,368,429 |
| 7 Jan 2022 | CNY | 25.5643 | 25.8714 | 24.9857 | 25.0071 | 25.0071 | +0.214 (+0.86%) | 1,472,300 |
| 6 Jan 2022 | CNY | 25 | 25.1429 | 24.5571 | 24.7929 | 24.7929 | -0.35 (-1.39%) | 652,050 |
| 5 Jan 2022 | CNY | 25.0143 | 25.6214 | 24.7857 | 25.1429 | 25.1429 | +0.207 (+0.83%) | 1,500,030 |
| 4 Jan 2022 | CNY | 25.1786 | 25.2857 | 24.6429 | 24.9357 | 24.9357 | -0.371 (-1.47%) | 1,202,537 |
| 31 Dec 2021 | CNY | 25 | 25.4857 | 24.5714 | 25.3071 | 25.3071 | +0.314 (+1.26%) | 1,275,820 |
| 30 Dec 2021 | CNY | 25.2571 | 25.9357 | 24.9071 | 24.9929 | 24.9929 | +0.157 (+0.63%) | 1,443,223 |
| 29 Dec 2021 | CNY | 25 | 25.2571 | 24.6429 | 24.8357 | 24.8357 | -0.036 (-0.14%) | 1,038,415 |
| 28 Dec 2021 | CNY | 24.8214 | 25.5214 | 24.4 | 24.8714 | 24.8714 | +0.193 (+0.78%) | 1,882,230 |
| 27 Dec 2021 | CNY | 25.05 | 25.6071 | 24.6214 | 24.6786 | 24.6786 | -0.386 (-1.54%) | 1,058,905 |
| 24 Dec 2021 | CNY | 25.5643 | 26.2071 | 25 | 25.0643 | 25.0643 | -0.5 (-1.96%) | 986,406 |
| 23 Dec 2021 | CNY | 25.9214 | 25.9929 | 25.4643 | 25.5643 | 25.5643 | -0.829 (-3.14%) | 912,080 |
| 22 Dec 2021 | CNY | 26.3286 | 26.8571 | 25.8571 | 26.3929 | 26.3929 | -0.393 (-1.47%) | 1,171,464 |
| 21 Dec 2021 | CNY | 25.2143 | 27.1714 | 25.2143 | 26.7857 | 26.7857 | +1.657 (+6.59%) | 1,546,893 |
| 20 Dec 2021 | CNY | 25.7857 | 26.2 | 25.0214 | 25.1286 | 25.1286 | -0.893 (-3.43%) | 1,218,221 |
| 17 Dec 2021 | CNY | 26.1 | 26.2571 | 25.75 | 26.0214 | 26.0214 | -0.107 (-0.41%) | 475,279 |
| 16 Dec 2021 | CNY | 26.9857 | 27.4357 | 25.8429 | 26.1286 | 26.1286 | -0.7 (-2.61%) | 1,998,185 |
| 15 Dec 2021 | CNY | 27.6 | 28.1786 | 26.4286 | 26.8286 | 26.8286 | -0.5 (-1.83%) | 1,006,250 |
| 14 Dec 2021 | CNY | 28.45 | 28.5714 | 27.2571 | 27.3286 | 27.3286 | -1.164 (-4.09%) | 978,271 |
| 13 Dec 2021 | CNY | 28.2714 | 29 | 28.0429 | 28.4929 | 28.4929 | +0.464 (+1.66%) | 806,960 |
| 10 Dec 2021 | CNY | 27.6 | 28.5571 | 27.1929 | 28.0286 | 28.0286 | +0.436 (+1.58%) | 833,455 |
| 9 Dec 2021 | CNY | 27.4929 | 27.8286 | 26.6714 | 27.5929 | 27.5929 | +0.371 (+1.36%) | 628,251 |
| 8 Dec 2021 | CNY | 27.5214 | 28.3286 | 26.9786 | 27.2214 | 27.2214 | -0.836 (-2.98%) | 1,151,885 |
| 7 Dec 2021 | CNY | 27.8143 | 29.2571 | 27.7714 | 28.0571 | 28.0571 | +0.307 (+1.11%) | 1,403,549 |
| 6 Dec 2021 | CNY | 27 | 28.2143 | 27 | 27.75 | 27.75 | +0.714 (+2.64%) | 1,337,595 |
| 3 Dec 2021 | CNY | 27.6214 | 27.6214 | 26.9643 | 27.0357 | 27.0357 | -0.6 (-2.17%) | 686,070 |
| 2 Dec 2021 | CNY | 27.1429 | 27.7714 | 26.7214 | 27.6357 | 27.6357 | +0.35 (+1.28%) | 725,305 |
| 1 Dec 2021 | CNY | 27.2429 | 27.8929 | 26.8 | 27.2857 | 27.2857 | +0.293 (+1.08%) | 978,355 |
| 30 Nov 2021 | CNY | 26.9286 | 27.1429 | 26.4286 | 26.9929 | 26.9929 | +0.421 (+1.59%) | 816,652 |
| 29 Nov 2021 | CNY | 26.4286 | 26.7857 | 25.9 | 26.5714 | 26.5714 | +0.071 (+0.27%) | 827,610 |
