| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 27.4 | 27.4 | 26.4 | 26.69 | 26.69 | -0.47 (-1.73%) | 1,231,586 |
| 7 Jan 2022 | CNY | 26.85 | 27.38 | 26.24 | 27.16 | 27.16 | +0.27 (+1.00%) | 1,797,590 |
| 6 Jan 2022 | CNY | 26.49 | 27.4 | 26.42 | 26.89 | 26.89 | +0.04 (+0.15%) | 1,630,850 |
| 5 Jan 2022 | CNY | 25.7 | 27.16 | 25.41 | 26.85 | 26.85 | +1.15 (+4.47%) | 2,491,297 |
| 4 Jan 2022 | CNY | 26.72 | 26.72 | 25.39 | 25.7 | 25.7 | -0.58 (-2.21%) | 1,831,150 |
| 31 Dec 2021 | CNY | 26.2 | 26.6 | 25.5 | 26.28 | 26.28 | +0.12 (+0.46%) | 2,909,080 |
| 30 Dec 2021 | CNY | 26.5 | 27 | 25.7 | 26.16 | 26.16 | +0.2 (+0.77%) | 3,620,525 |
| 29 Dec 2021 | CNY | 25.53 | 26.59 | 25.2 | 25.96 | 25.96 | +0.43 (+1.68%) | 3,625,220 |
| 28 Dec 2021 | CNY | 24.53 | 26.09 | 24.52 | 25.53 | 25.53 | +0.97 (+3.95%) | 2,774,084 |
| 27 Dec 2021 | CNY | 24.98 | 25.19 | 24.37 | 24.56 | 24.56 | -0.36 (-1.44%) | 1,413,100 |
| 24 Dec 2021 | CNY | 25.03 | 25.3 | 24.38 | 24.92 | 24.92 | -0.11 (-0.44%) | 2,793,073 |
| 23 Dec 2021 | CNY | 25.4 | 25.6 | 24.98 | 25.03 | 25.03 | -0.37 (-1.46%) | 1,701,700 |
| 22 Dec 2021 | CNY | 25.23 | 25.75 | 24.51 | 25.4 | 25.4 | +0.35 (+1.40%) | 2,910,630 |
| 21 Dec 2021 | CNY | 24.9 | 25.16 | 24.71 | 25.05 | 25.05 | +0.25 (+1.01%) | 1,448,937 |
| 20 Dec 2021 | CNY | 24.88 | 25.5 | 24.66 | 24.8 | 24.8 | -0.1 (-0.40%) | 1,558,425 |
| 17 Dec 2021 | CNY | 25.27 | 25.49 | 24.79 | 24.9 | 24.9 | -0.54 (-2.12%) | 1,523,282 |
| 16 Dec 2021 | CNY | 25 | 25.58 | 24.8 | 25.44 | 25.44 | +0.54 (+2.17%) | 2,020,701 |
| 15 Dec 2021 | CNY | 24.98 | 25.3 | 24.6 | 24.9 | 24.9 | -0.15 (-0.60%) | 1,913,600 |
| 14 Dec 2021 | CNY | 24.88 | 25.28 | 24.69 | 25.05 | 25.05 | -0.05 (-0.20%) | 2,276,800 |
| 13 Dec 2021 | CNY | 25.39 | 25.69 | 24.64 | 25.1 | 25.1 | -0.07 (-0.28%) | 2,265,019 |
| 10 Dec 2021 | CNY | 24.98 | 25.82 | 24.98 | 25.17 | 25.17 | -0.18 (-0.71%) | 2,752,194 |
| 9 Dec 2021 | CNY | 25.45 | 26.26 | 24.7 | 25.35 | 25.35 | -0.09 (-0.35%) | 5,565,957 |
| 8 Dec 2021 | CNY | 22.75 | 26.36 | 22.62 | 25.44 | 25.44 | +2.7 (+11.87%) | 9,260,683 |
| 7 Dec 2021 | CNY | 23.25 | 23.42 | 22.57 | 22.74 | 22.74 | -0.34 (-1.47%) | 2,995,300 |
| 6 Dec 2021 | CNY | 24 | 24.45 | 23 | 23.08 | 23.08 | -0.68 (-2.86%) | 3,354,000 |
| 3 Dec 2021 | CNY | 24 | 24.25 | 22.86 | 23.76 | 23.76 | -0.82 (-3.34%) | 5,076,707 |
| 2 Dec 2021 | CNY | 23.57 | 25 | 23.57 | 24.58 | 24.58 | +0.86 (+3.63%) | 5,358,208 |
| 1 Dec 2021 | CNY | 23.86 | 24 | 23.5 | 23.72 | 23.72 | -0.08 (-0.34%) | 2,065,400 |
| 30 Nov 2021 | CNY | 22.84 | 24.61 | 22.84 | 23.8 | 23.8 | +0.97 (+4.25%) | 5,786,368 |
| 29 Nov 2021 | CNY | 22.2 | 23.25 | 21.8 | 22.83 | 22.83 | +0.61 (+2.75%) | 2,785,533 |
