| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2022 | CNY | 27.23 | 27.5 | 26.89 | 26.94 | 26.94 | -0.29 (-1.07%) | 917,761 |
| 10 Jan 2022 | CNY | 27.56 | 27.9 | 26.01 | 27.23 | 27.23 | -0.89 (-3.17%) | 1,599,766 |
| 7 Jan 2022 | CNY | 29 | 29.49 | 27.42 | 28.12 | 28.12 | -1.48 (-5%) | 3,733,046 |
| 6 Jan 2022 | CNY | 27.86 | 30.88 | 27.6 | 29.6 | 29.6 | +1.53 (+5.45%) | 4,578,593 |
| 5 Jan 2022 | CNY | 27.88 | 28.1 | 27.35 | 28.07 | 28.07 | +0.26 (+0.93%) | 1,444,342 |
| 4 Jan 2022 | CNY | 27.31 | 27.93 | 26.88 | 27.81 | 27.81 | +0.68 (+2.51%) | 1,515,071 |
| 31 Dec 2021 | CNY | 26.73 | 27.45 | 26.39 | 27.13 | 27.13 | +0.34 (+1.27%) | 1,092,487 |
| 30 Dec 2021 | CNY | 27.39 | 27.39 | 26.5 | 26.79 | 26.79 | +0.17 (+0.64%) | 850,739 |
| 29 Dec 2021 | CNY | 26.59 | 26.72 | 26.21 | 26.62 | 26.62 | -0.06 (-0.22%) | 697,342 |
| 28 Dec 2021 | CNY | 26.25 | 27.43 | 26.11 | 26.68 | 26.68 | +0.28 (+1.06%) | 1,214,642 |
| 27 Dec 2021 | CNY | 26.39 | 26.88 | 25.85 | 26.4 | 26.4 | +0.34 (+1.30%) | 654,976 |
| 24 Dec 2021 | CNY | 26.14 | 26.46 | 25.79 | 26.06 | 26.06 | 0.0 (0.0%) | 510,812 |
| 23 Dec 2021 | CNY | 26.3 | 26.32 | 25.96 | 26.06 | 26.06 | -0.42 (-1.59%) | 522,629 |
| 22 Dec 2021 | CNY | 26.68 | 26.68 | 26.24 | 26.48 | 26.48 | -0.04 (-0.15%) | 513,112 |
| 21 Dec 2021 | CNY | 26.35 | 26.7 | 26.18 | 26.52 | 26.52 | +0.16 (+0.61%) | 567,312 |
| 20 Dec 2021 | CNY | 25.75 | 26.88 | 25.75 | 26.36 | 26.36 | +0.56 (+2.17%) | 1,107,839 |
| 17 Dec 2021 | CNY | 26.05 | 26.12 | 25.61 | 25.8 | 25.8 | -0.25 (-0.96%) | 342,572 |
| 16 Dec 2021 | CNY | 26 | 26.37 | 25.8 | 26.05 | 26.05 | 0.0 (0.0%) | 448,806 |
| 15 Dec 2021 | CNY | 25.55 | 26.25 | 25.46 | 26.05 | 26.05 | +0.48 (+1.88%) | 673,026 |
| 14 Dec 2021 | CNY | 25 | 25.77 | 25 | 25.57 | 25.57 | +0.36 (+1.43%) | 507,212 |
| 13 Dec 2021 | CNY | 25.18 | 25.55 | 25.03 | 25.21 | 25.21 | +0.01 (+0.04%) | 540,900 |
| 10 Dec 2021 | CNY | 25.12 | 25.26 | 24.88 | 25.2 | 25.2 | +0.08 (+0.32%) | 463,012 |
| 9 Dec 2021 | CNY | 24.98 | 25.13 | 24.7 | 25.12 | 25.12 | +0.13 (+0.52%) | 459,600 |
| 8 Dec 2021 | CNY | 24.91 | 25.3 | 24.91 | 24.99 | 24.99 | -0.09 (-0.36%) | 305,038 |
| 7 Dec 2021 | CNY | 25.3 | 25.35 | 24.92 | 25.08 | 25.08 | +0.01 (+0.04%) | 402,712 |
| 6 Dec 2021 | CNY | 26.27 | 26.28 | 25.03 | 25.07 | 25.07 | -1.2 (-4.57%) | 1,027,812 |
| 3 Dec 2021 | CNY | 26.45 | 26.45 | 26.15 | 26.27 | 26.27 | 0.0 (0.0%) | 352,750 |
| 2 Dec 2021 | CNY | 26.58 | 26.75 | 26.17 | 26.27 | 26.27 | -0.27 (-1.02%) | 467,920 |
| 1 Dec 2021 | CNY | 25.81 | 26.6 | 25.7 | 26.54 | 26.54 | +0.56 (+2.16%) | 665,000 |
| 30 Nov 2021 | CNY | 25.67 | 26.33 | 25.66 | 25.98 | 25.98 | +0.37 (+1.44%) | 639,228 |
