| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2022 | CNY | 25 | 25.41 | 24.85 | 25.38 | 25.38 | +0.45 (+1.81%) | 1,507,138 |
| 31 Dec 2021 | CNY | 24.88 | 25.15 | 24.8 | 24.93 | 24.93 | +0.02 (+0.08%) | 1,311,301 |
| 30 Dec 2021 | CNY | 25.26 | 25.36 | 24.85 | 24.91 | 24.91 | -0.4 (-1.58%) | 2,012,872 |
| 29 Dec 2021 | CNY | 25.59 | 25.99 | 24.74 | 25.31 | 25.31 | -1.32 (-4.96%) | 4,387,936 |
| 28 Dec 2021 | CNY | 24.51 | 28.8 | 24.51 | 26.63 | 26.63 | +2.13 (+8.69%) | 5,965,085 |
| 27 Dec 2021 | CNY | 24.8 | 24.8 | 24.01 | 24.5 | 24.5 | -0.25 (-1.01%) | 1,160,361 |
| 24 Dec 2021 | CNY | 25.98 | 26.54 | 24.73 | 24.75 | 24.75 | -1.16 (-4.48%) | 1,888,742 |
| 23 Dec 2021 | CNY | 25.13 | 26.1 | 25.06 | 25.91 | 25.91 | +0.34 (+1.33%) | 2,307,610 |
| 22 Dec 2021 | CNY | 26 | 26.24 | 25.5 | 25.57 | 25.57 | -0.61 (-2.33%) | 1,821,146 |
| 21 Dec 2021 | CNY | 25.84 | 26.18 | 25.18 | 26.18 | 26.18 | +0.16 (+0.61%) | 2,388,682 |
| 20 Dec 2021 | CNY | 27.5 | 27.8 | 26 | 26.02 | 26.02 | -1.87 (-6.70%) | 3,689,040 |
| 17 Dec 2021 | CNY | 27.24 | 28.58 | 26.81 | 27.89 | 27.89 | +0.68 (+2.50%) | 6,062,713 |
| 16 Dec 2021 | CNY | 27.1 | 27.49 | 26.5 | 27.21 | 27.21 | +0.11 (+0.41%) | 2,760,015 |
| 15 Dec 2021 | CNY | 27.01 | 27.67 | 26.81 | 27.1 | 27.1 | -0.25 (-0.91%) | 3,002,747 |
| 14 Dec 2021 | CNY | 26.88 | 27.48 | 26.61 | 27.35 | 27.35 | +0.2 (+0.74%) | 3,127,562 |
| 13 Dec 2021 | CNY | 27.03 | 27.3 | 26.5 | 27.15 | 27.15 | -0.16 (-0.59%) | 3,706,635 |
| 10 Dec 2021 | CNY | 28.38 | 28.39 | 26.84 | 27.31 | 27.31 | -1.29 (-4.51%) | 5,822,494 |
| 9 Dec 2021 | CNY | 29 | 30.35 | 27.26 | 28.6 | 28.6 | -0.1 (-0.35%) | 10,853,358 |
| 8 Dec 2021 | CNY | 24.5 | 28.7 | 24.2 | 28.7 | 28.7 | +4.78 (+19.98%) | 8,856,373 |
| 7 Dec 2021 | CNY | 24.3 | 24.58 | 23.5 | 23.92 | 23.92 | -0.5 (-2.05%) | 1,548,607 |
| 6 Dec 2021 | CNY | 25.91 | 26.3 | 24.08 | 24.42 | 24.42 | -1.97 (-7.46%) | 3,096,031 |
| 3 Dec 2021 | CNY | 27.59 | 28.6 | 26.25 | 26.39 | 26.39 | -0.84 (-3.08%) | 4,354,213 |
| 2 Dec 2021 | CNY | 26.73 | 27.49 | 25.99 | 27.23 | 27.23 | +0.59 (+2.21%) | 4,713,735 |
| 1 Dec 2021 | CNY | 26.22 | 26.72 | 25.63 | 26.64 | 26.64 | +0.45 (+1.72%) | 1,948,590 |
| 30 Nov 2021 | CNY | 26.19 | 26.97 | 25.98 | 26.19 | 26.19 | -0.09 (-0.34%) | 2,129,394 |
| 29 Nov 2021 | CNY | 25.69 | 26.8 | 25.3 | 26.28 | 26.28 | +0.2 (+0.77%) | 2,146,114 |
| 26 Nov 2021 | CNY | 26.06 | 26.77 | 26.01 | 26.08 | 26.08 | -0.81 (-3.01%) | 2,290,710 |
| 25 Nov 2021 | CNY | 26.27 | 27.12 | 25.7 | 26.89 | 26.89 | +0.58 (+2.20%) | 3,594,713 |
| 24 Nov 2021 | CNY | 25.72 | 26.7 | 25.52 | 26.31 | 26.31 | +0.38 (+1.47%) | 2,749,710 |
| 23 Nov 2021 | CNY | 26.6 | 27.26 | 25.89 | 25.93 | 25.93 | +0.36 (+1.41%) | 3,480,002 |
