| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 24 | 25.41 | 23.9 | 24.94 | 24.94 | +0.2 (+0.81%) | 18,019,657 |
| 7 Jan 2022 | CNY | 27.5 | 27.94 | 24.45 | 24.74 | 24.74 | -2.91 (-10.52%) | 43,474,824 |
| 6 Jan 2022 | CNY | 28.31 | 28.37 | 27.17 | 27.65 | 27.65 | -1.39 (-4.79%) | 26,624,917 |
| 5 Jan 2022 | CNY | 28.35 | 29.6 | 27.6 | 29.04 | 29.04 | +0.48 (+1.68%) | 43,110,523 |
| 4 Jan 2022 | CNY | 27.71 | 29.1 | 27.71 | 28.56 | 28.56 | +1.01 (+3.67%) | 37,916,607 |
| 31 Dec 2021 | CNY | 27.6 | 27.97 | 26.9 | 27.55 | 27.55 | -0.23 (-0.83%) | 21,291,762 |
| 30 Dec 2021 | CNY | 26.36 | 28.43 | 26.3 | 27.78 | 27.78 | +1.14 (+4.28%) | 28,214,226 |
| 29 Dec 2021 | CNY | 27 | 27.1 | 26.14 | 26.64 | 26.64 | -0.51 (-1.88%) | 20,717,857 |
| 28 Dec 2021 | CNY | 27.98 | 28.74 | 27.03 | 27.15 | 27.15 | -0.53 (-1.91%) | 27,682,098 |
| 27 Dec 2021 | CNY | 29.5 | 29.76 | 26.09 | 27.68 | 27.68 | -2.31 (-7.70%) | 39,819,858 |
| 24 Dec 2021 | CNY | 29.18 | 30.88 | 28.21 | 29.99 | 29.99 | +1.64 (+5.78%) | 49,407,211 |
| 23 Dec 2021 | CNY | 29.19 | 29.2 | 28.26 | 28.35 | 28.35 | -0.89 (-3.04%) | 24,756,628 |
| 22 Dec 2021 | CNY | 28.53 | 29.88 | 27.87 | 29.24 | 29.24 | +0.7 (+2.45%) | 35,835,680 |
| 21 Dec 2021 | CNY | 27.71 | 28.92 | 27.53 | 28.54 | 28.54 | +1.15 (+4.20%) | 27,619,511 |
| 20 Dec 2021 | CNY | 29.44 | 29.8 | 27.1 | 27.39 | 27.39 | -2.22 (-7.50%) | 31,847,981 |
| 17 Dec 2021 | CNY | 28.91 | 30.28 | 28.15 | 29.61 | 29.61 | +0.58 (+2.00%) | 34,895,530 |
| 16 Dec 2021 | CNY | 29.24 | 30.32 | 28.8 | 29.03 | 29.03 | -0.34 (-1.16%) | 32,962,467 |
| 15 Dec 2021 | CNY | 28.75 | 31.08 | 28.59 | 29.37 | 29.37 | -0.08 (-0.27%) | 30,801,783 |
| 14 Dec 2021 | CNY | 28.3 | 30.96 | 28.1 | 29.45 | 29.45 | +0.33 (+1.13%) | 43,702,721 |
| 13 Dec 2021 | CNY | 28.44 | 30.33 | 28.1 | 29.12 | 29.12 | +1.48 (+5.35%) | 43,258,744 |
| 10 Dec 2021 | CNY | 25.94 | 27.84 | 25.73 | 27.64 | 27.64 | +1.57 (+6.02%) | 35,731,598 |
| 9 Dec 2021 | CNY | 26.08 | 26.6 | 25.57 | 26.07 | 26.07 | -0.03 (-0.11%) | 23,255,237 |
| 8 Dec 2021 | CNY | 24.95 | 26.26 | 24.72 | 26.1 | 26.1 | +1.32 (+5.33%) | 27,700,142 |
| 7 Dec 2021 | CNY | 24.64 | 25.2 | 24.4 | 24.78 | 24.78 | +0.35 (+1.43%) | 19,319,767 |
| 6 Dec 2021 | CNY | 24.8 | 25.18 | 24.28 | 24.43 | 24.43 | -0.5 (-2.01%) | 16,097,999 |
| 3 Dec 2021 | CNY | 25 | 25.32 | 24.75 | 24.93 | 24.93 | -0.01 (-0.04%) | 12,688,650 |
| 2 Dec 2021 | CNY | 25.9 | 25.98 | 24.79 | 24.94 | 24.94 | -1.22 (-4.66%) | 22,809,827 |
| 1 Dec 2021 | CNY | 25.9 | 26.44 | 25.73 | 26.16 | 26.16 | +0.16 (+0.62%) | 15,977,023 |
| 30 Nov 2021 | CNY | 26.87 | 26.98 | 25.95 | 26 | 26 | -0.36 (-1.37%) | 17,587,159 |
| 29 Nov 2021 | CNY | 25.68 | 26.63 | 25.44 | 26.36 | 26.36 | +0.23 (+0.88%) | 19,084,805 |
