| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 25.55 | 25.79 | 25.41 | 25.64 | 25.64 | -0.04 (-0.16%) | 1,739,497 |
| 29 Dec 2021 | CNY | 25.85 | 25.85 | 25.32 | 25.68 | 25.68 | -0.16 (-0.62%) | 2,043,124 |
| 28 Dec 2021 | CNY | 24.89 | 26.07 | 24.71 | 25.84 | 25.84 | +0.93 (+3.73%) | 3,102,533 |
| 27 Dec 2021 | CNY | 24.61 | 24.95 | 24.26 | 24.91 | 24.91 | +0.23 (+0.93%) | 1,216,517 |
| 24 Dec 2021 | CNY | 25.2 | 25.28 | 24.51 | 24.68 | 24.68 | -0.6 (-2.37%) | 2,004,253 |
| 23 Dec 2021 | CNY | 25.25 | 25.49 | 25.15 | 25.28 | 25.28 | -0.26 (-1.02%) | 1,793,074 |
| 22 Dec 2021 | CNY | 25.5 | 25.62 | 25.32 | 25.54 | 25.54 | +0.07 (+0.27%) | 1,342,696 |
| 21 Dec 2021 | CNY | 25.32 | 25.6 | 25.2 | 25.47 | 25.47 | +0.05 (+0.20%) | 1,417,967 |
| 20 Dec 2021 | CNY | 26.15 | 26.15 | 25.39 | 25.42 | 25.42 | -0.51 (-1.97%) | 1,914,027 |
| 17 Dec 2021 | CNY | 26.2 | 26.31 | 25.7 | 25.93 | 25.93 | -0.25 (-0.95%) | 2,083,134 |
| 16 Dec 2021 | CNY | 26.01 | 26.29 | 25.88 | 26.18 | 26.18 | +0.15 (+0.58%) | 1,986,874 |
| 15 Dec 2021 | CNY | 25.9 | 26.26 | 25.68 | 26.03 | 26.03 | +0.21 (+0.81%) | 2,583,190 |
| 14 Dec 2021 | CNY | 25.38 | 25.88 | 25.25 | 25.82 | 25.82 | +0.46 (+1.81%) | 1,869,649 |
| 13 Dec 2021 | CNY | 26.1 | 26.13 | 25.28 | 25.36 | 25.36 | -0.75 (-2.87%) | 4,628,196 |
| 10 Dec 2021 | CNY | 26.28 | 26.29 | 25.9 | 26.11 | 26.11 | -0.2 (-0.76%) | 1,832,580 |
| 9 Dec 2021 | CNY | 25.83 | 26.75 | 25.68 | 26.31 | 26.31 | +0.48 (+1.86%) | 3,015,151 |
| 8 Dec 2021 | CNY | 25.44 | 25.86 | 25.42 | 25.83 | 25.83 | +0.51 (+2.01%) | 2,051,918 |
| 7 Dec 2021 | CNY | 26.17 | 26.29 | 25.11 | 25.32 | 25.32 | -0.73 (-2.80%) | 3,467,226 |
| 6 Dec 2021 | CNY | 27.7 | 27.74 | 26.03 | 26.05 | 26.05 | -1.65 (-5.96%) | 5,807,958 |
| 3 Dec 2021 | CNY | 27.51 | 27.88 | 27.2 | 27.7 | 27.7 | +0.18 (+0.65%) | 2,555,326 |
| 2 Dec 2021 | CNY | 28.4 | 28.42 | 27.39 | 27.52 | 27.52 | -0.91 (-3.20%) | 4,097,114 |
| 1 Dec 2021 | CNY | 28.31 | 28.71 | 28.2 | 28.43 | 28.43 | -0.05 (-0.18%) | 2,799,687 |
| 30 Nov 2021 | CNY | 28.5 | 28.79 | 28.15 | 28.48 | 28.48 | -0.02 (-0.07%) | 3,114,070 |
| 29 Nov 2021 | CNY | 27.9 | 28.8 | 27.63 | 28.5 | 28.5 | +0.2 (+0.71%) | 2,910,032 |
| 26 Nov 2021 | CNY | 28.89 | 29 | 28.1 | 28.3 | 28.3 | -0.87 (-2.98%) | 3,906,046 |
| 25 Nov 2021 | CNY | 28.82 | 29.31 | 28.3 | 29.17 | 29.17 | +0.2 (+0.69%) | 4,399,227 |
| 24 Nov 2021 | CNY | 28.12 | 29.62 | 28.06 | 28.97 | 28.97 | +0.65 (+2.30%) | 8,887,660 |
| 23 Nov 2021 | CNY | 28.49 | 28.59 | 27.88 | 28.32 | 28.32 | -0.17 (-0.60%) | 6,628,211 |
| 22 Nov 2021 | CNY | 28.8 | 29.5 | 28 | 28.49 | 28.49 | -0.31 (-1.08%) | 11,817,020 |
| 19 Nov 2021 | CNY | 26.08 | 28.8 | 26.08 | 28.8 | 28.8 | +2.62 (+10.01%) | 12,852,000 |
