| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2022 | CNY | 26.69 | 27.5 | 26.3 | 27.31 | 18.2067 | +0.72 (+2.71%) | 3,810,490 |
| 14 Jan 2022 | CNY | 26.52 | 26.75 | 26.26 | 26.59 | 17.7267 | -0.02 (-0.08%) | 2,621,500 |
| 13 Jan 2022 | CNY | 26.87 | 27.16 | 26.58 | 26.61 | 17.74 | -0.35 (-1.30%) | 3,075,880 |
| 12 Jan 2022 | CNY | 26.05 | 27.3 | 25.9 | 26.96 | 17.9733 | +0.96 (+3.69%) | 4,934,880 |
| 11 Jan 2022 | CNY | 25.99 | 26.92 | 25.71 | 26 | 17.3333 | +0.1 (+0.39%) | 5,090,800 |
| 10 Jan 2022 | CNY | 25.18 | 26.14 | 25 | 25.9 | 17.2667 | +0.28 (+1.09%) | 4,630,340 |
| 7 Jan 2022 | CNY | 26.66 | 26.66 | 25.51 | 25.62 | 17.08 | -0.81 (-3.06%) | 3,872,530 |
| 6 Jan 2022 | CNY | 26.4 | 26.8 | 25.86 | 26.43 | 17.62 | -0.07 (-0.26%) | 4,454,330 |
| 5 Jan 2022 | CNY | 28.56 | 28.57 | 26.11 | 26.5 | 17.6667 | -1.82 (-6.43%) | 7,908,350 |
| 4 Jan 2022 | CNY | 28.01 | 28.53 | 27.86 | 28.32 | 18.88 | +0.31 (+1.11%) | 2,960,500 |
| 31 Dec 2021 | CNY | 28.27 | 28.61 | 27.79 | 28.01 | 18.6733 | -0.26 (-0.92%) | 2,819,600 |
| 30 Dec 2021 | CNY | 27.82 | 28.74 | 27.69 | 28.27 | 18.8467 | +0.47 (+1.69%) | 3,708,300 |
| 29 Dec 2021 | CNY | 28.58 | 28.58 | 27.19 | 27.8 | 18.5333 | -0.8 (-2.80%) | 6,701,890 |
| 28 Dec 2021 | CNY | 28.71 | 29.18 | 27.86 | 28.6 | 19.0667 | -0.14 (-0.49%) | 4,342,800 |
| 27 Dec 2021 | CNY | 28.8 | 29.18 | 28.58 | 28.74 | 19.16 | +0.09 (+0.31%) | 2,230,700 |
| 24 Dec 2021 | CNY | 29.87 | 30.08 | 28.6 | 28.65 | 19.1 | -1.19 (-3.99%) | 3,900,180 |
| 23 Dec 2021 | CNY | 29.39 | 30.38 | 29.28 | 29.84 | 19.8933 | +0.36 (+1.22%) | 3,820,070 |
| 22 Dec 2021 | CNY | 29.3 | 29.63 | 28.91 | 29.48 | 19.6533 | +0.47 (+1.62%) | 2,958,100 |
| 21 Dec 2021 | CNY | 29.45 | 29.69 | 28.58 | 29.01 | 19.34 | -0.28 (-0.96%) | 4,084,420 |
| 20 Dec 2021 | CNY | 29.96 | 30.16 | 29.21 | 29.29 | 19.5267 | -0.64 (-2.14%) | 3,438,480 |
| 17 Dec 2021 | CNY | 30.18 | 30.45 | 29.43 | 29.93 | 19.9533 | -0.24 (-0.80%) | 4,264,310 |
| 16 Dec 2021 | CNY | 30.3 | 30.48 | 29.91 | 30.17 | 20.1133 | +0.12 (+0.40%) | 4,453,700 |
| 15 Dec 2021 | CNY | 31.25 | 31.29 | 30.03 | 30.05 | 20.0333 | -1.11 (-3.56%) | 5,902,820 |
| 14 Dec 2021 | CNY | 30.82 | 31.2 | 30.5 | 31.16 | 20.7733 | +0.18 (+0.58%) | 3,086,100 |
| 13 Dec 2021 | CNY | 31.05 | 31.36 | 30.6 | 30.98 | 20.6533 | -0.14 (-0.45%) | 3,603,200 |
| 10 Dec 2021 | CNY | 31.45 | 31.9 | 31.02 | 31.12 | 20.7467 | -0.58 (-1.83%) | 3,692,300 |
| 9 Dec 2021 | CNY | 31.57 | 31.97 | 30.69 | 31.7 | 21.1333 | +0.1 (+0.32%) | 6,251,350 |
| 8 Dec 2021 | CNY | 30.48 | 31.7 | 30.38 | 31.6 | 21.0667 | +1.13 (+3.71%) | 4,838,910 |
| 7 Dec 2021 | CNY | 31.96 | 32.27 | 30.2 | 30.47 | 20.3133 | -1.14 (-3.61%) | 7,509,800 |
| 6 Dec 2021 | CNY | 33.38 | 33.91 | 31.5 | 31.61 | 21.0733 | -1.87 (-5.59%) | 7,864,130 |
