| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 26.7 | 27.07 | 25.7 | 25.87 | 25.87 | -0.89 (-3.33%) | 4,136,082 |
| 6 Jan 2022 | CNY | 25.35 | 27.05 | 25.16 | 26.76 | 26.76 | +1.07 (+4.17%) | 6,741,212 |
| 5 Jan 2022 | CNY | 26.06 | 26.28 | 24.5 | 25.69 | 25.69 | -0.37 (-1.42%) | 8,606,179 |
| 4 Jan 2022 | CNY | 28.65 | 28.65 | 26 | 26.06 | 26.06 | -2.2 (-7.78%) | 8,861,286 |
| 31 Dec 2021 | CNY | 27.5 | 29.37 | 27.26 | 28.26 | 28.26 | +1.47 (+5.49%) | 18,828,097 |
| 30 Dec 2021 | CNY | 30.19 | 31.1 | 26.55 | 26.79 | 26.79 | -3.86 (-12.59%) | 19,389,393 |
| 29 Dec 2021 | CNY | 31.7 | 31.7 | 29.01 | 30.65 | 30.65 | -1.05 (-3.31%) | 12,125,020 |
| 28 Dec 2021 | CNY | 33 | 33.45 | 30.87 | 31.7 | 31.7 | +0.13 (+0.41%) | 7,012,797 |
| 27 Dec 2021 | CNY | 31.09 | 32.09 | 30.7 | 31.57 | 31.57 | +0.12 (+0.38%) | 4,103,977 |
| 24 Dec 2021 | CNY | 30.37 | 32.5 | 30.35 | 31.45 | 31.45 | +0.73 (+2.38%) | 6,774,062 |
| 23 Dec 2021 | CNY | 30.72 | 30.86 | 30 | 30.72 | 30.72 | -0.36 (-1.16%) | 4,813,512 |
| 22 Dec 2021 | CNY | 31.6 | 32.86 | 30.7 | 31.08 | 31.08 | +0.02 (+0.06%) | 7,126,377 |
| 21 Dec 2021 | CNY | 29.81 | 31.18 | 29.05 | 31.06 | 31.06 | +1.56 (+5.29%) | 5,582,942 |
| 20 Dec 2021 | CNY | 30.6 | 31.05 | 29.23 | 29.5 | 29.5 | -1.32 (-4.28%) | 6,194,579 |
| 17 Dec 2021 | CNY | 30.2 | 31.55 | 29.83 | 30.82 | 30.82 | +0.16 (+0.52%) | 7,087,260 |
| 16 Dec 2021 | CNY | 30.1 | 32 | 29.95 | 30.66 | 30.66 | +0.28 (+0.92%) | 9,725,536 |
| 15 Dec 2021 | CNY | 29.31 | 31.35 | 29.29 | 30.38 | 30.38 | +1.13 (+3.86%) | 15,130,084 |
| 14 Dec 2021 | CNY | 28.1 | 29.65 | 27.64 | 29.25 | 29.25 | +1.06 (+3.76%) | 11,662,719 |
| 13 Dec 2021 | CNY | 26.58 | 28.38 | 25.83 | 28.19 | 28.19 | +1.55 (+5.82%) | 11,446,421 |
| 10 Dec 2021 | CNY | 26.43 | 27.09 | 25.65 | 26.64 | 26.64 | +0.46 (+1.76%) | 5,968,029 |
| 9 Dec 2021 | CNY | 26.31 | 27.11 | 25.15 | 26.18 | 26.18 | -0.37 (-1.39%) | 8,505,374 |
| 8 Dec 2021 | CNY | 26.5 | 27.8 | 26.1 | 26.55 | 26.55 | -0.1 (-0.38%) | 6,317,091 |
| 7 Dec 2021 | CNY | 27.68 | 27.89 | 25.73 | 26.65 | 26.65 | -0.96 (-3.48%) | 9,640,197 |
| 6 Dec 2021 | CNY | 25.49 | 27.9 | 24.93 | 27.61 | 27.61 | +2.1 (+8.23%) | 12,558,037 |
| 3 Dec 2021 | CNY | 24.58 | 26.92 | 23.98 | 25.51 | 25.51 | +1.61 (+6.74%) | 12,710,257 |
| 2 Dec 2021 | CNY | 24.11 | 24.5 | 23.72 | 23.9 | 23.9 | -0.22 (-0.91%) | 7,070,084 |
| 1 Dec 2021 | CNY | 25.02 | 25.18 | 23.68 | 24.12 | 24.12 | -0.73 (-2.94%) | 10,341,980 |
| 30 Nov 2021 | CNY | 26.43 | 26.7 | 24.79 | 24.85 | 24.85 | -1.68 (-6.33%) | 14,992,708 |
| 29 Nov 2021 | CNY | 26.89 | 27.7 | 26.35 | 26.53 | 26.53 | -0.38 (-1.41%) | 7,757,400 |
| 26 Nov 2021 | CNY | 27.32 | 27.4 | 26.2 | 26.91 | 26.91 | -0.31 (-1.14%) | 9,208,057 |
