| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 28.36 | 28.45 | 27.53 | 27.58 | 27.58 | -0.66 (-2.34%) | 2,303,831 |
| 6 Jan 2022 | CNY | 27.6 | 28.45 | 27.4 | 28.24 | 28.24 | +0.45 (+1.62%) | 2,920,612 |
| 5 Jan 2022 | CNY | 27.52 | 27.98 | 27.17 | 27.79 | 27.79 | +0.26 (+0.94%) | 2,281,092 |
| 4 Jan 2022 | CNY | 27.09 | 27.75 | 26.8 | 27.53 | 27.53 | +0.53 (+1.96%) | 1,814,565 |
| 31 Dec 2021 | CNY | 26.89 | 27.15 | 26.69 | 27 | 27 | +0.11 (+0.41%) | 922,340 |
| 30 Dec 2021 | CNY | 26.75 | 27.19 | 26.75 | 26.89 | 26.89 | +0.05 (+0.19%) | 1,060,360 |
| 29 Dec 2021 | CNY | 27.34 | 27.34 | 26.81 | 26.84 | 26.84 | -0.41 (-1.50%) | 1,067,460 |
| 28 Dec 2021 | CNY | 26.55 | 27.28 | 26.52 | 27.25 | 27.25 | +0.6 (+2.25%) | 1,503,220 |
| 27 Dec 2021 | CNY | 26.66 | 26.99 | 26.13 | 26.65 | 26.65 | -0.23 (-0.86%) | 926,620 |
| 24 Dec 2021 | CNY | 26.44 | 27.1 | 26.36 | 26.88 | 26.88 | +0.47 (+1.78%) | 1,567,440 |
| 23 Dec 2021 | CNY | 26.76 | 26.79 | 26.38 | 26.41 | 26.41 | -0.47 (-1.75%) | 964,200 |
| 22 Dec 2021 | CNY | 26.36 | 27.12 | 26.36 | 26.88 | 26.88 | +0.47 (+1.78%) | 1,217,140 |
| 21 Dec 2021 | CNY | 26.07 | 26.54 | 25.91 | 26.41 | 26.41 | +0.32 (+1.23%) | 909,269 |
| 20 Dec 2021 | CNY | 26.66 | 26.78 | 26.09 | 26.09 | 26.09 | -0.66 (-2.47%) | 1,083,158 |
| 17 Dec 2021 | CNY | 27.21 | 27.21 | 26.71 | 26.75 | 26.75 | -0.47 (-1.73%) | 957,879 |
| 16 Dec 2021 | CNY | 26.79 | 27.37 | 26.79 | 27.22 | 27.22 | +0.33 (+1.23%) | 1,164,500 |
| 15 Dec 2021 | CNY | 27.2 | 27.29 | 26.76 | 26.89 | 26.89 | -0.23 (-0.85%) | 1,306,620 |
| 14 Dec 2021 | CNY | 26.66 | 27.2 | 26.51 | 27.12 | 27.12 | +0.39 (+1.46%) | 1,599,660 |
| 13 Dec 2021 | CNY | 26.61 | 26.73 | 26.05 | 26.73 | 26.73 | +0.12 (+0.45%) | 1,227,660 |
| 10 Dec 2021 | CNY | 26.44 | 26.8 | 26.34 | 26.61 | 26.61 | +0.16 (+0.60%) | 1,154,608 |
| 9 Dec 2021 | CNY | 26.12 | 26.78 | 26.12 | 26.45 | 26.45 | +0.2 (+0.76%) | 1,572,740 |
| 8 Dec 2021 | CNY | 26.25 | 26.48 | 25.91 | 26.25 | 26.25 | +0.19 (+0.73%) | 1,161,569 |
| 7 Dec 2021 | CNY | 26.6 | 26.94 | 25.8 | 26.06 | 26.06 | -0.44 (-1.66%) | 1,536,040 |
| 6 Dec 2021 | CNY | 27.45 | 27.45 | 26.46 | 26.5 | 26.5 | -0.95 (-3.46%) | 2,156,280 |
| 3 Dec 2021 | CNY | 27.17 | 27.62 | 27.08 | 27.45 | 27.45 | +0.42 (+1.55%) | 1,748,320 |
| 2 Dec 2021 | CNY | 28.28 | 28.68 | 27.03 | 27.03 | 27.03 | -1.38 (-4.86%) | 2,908,580 |
| 1 Dec 2021 | CNY | 27.74 | 28.69 | 27.64 | 28.41 | 28.41 | +0.56 (+2.01%) | 2,762,580 |
| 30 Nov 2021 | CNY | 28.46 | 28.96 | 27.77 | 27.85 | 27.85 | -0.41 (-1.45%) | 3,646,960 |
| 29 Nov 2021 | CNY | 28.28 | 28.8 | 28.12 | 28.26 | 28.26 | -0.71 (-2.45%) | 2,984,200 |
| 26 Nov 2021 | CNY | 29.75 | 29.98 | 28.36 | 28.97 | 28.97 | -0.81 (-2.72%) | 4,383,920 |
