| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 27.6133 | 27.86 | 27.2 | 27.2 | 27.2 | -0.427 (-1.54%) | 702,000 |
| 6 Jan 2022 | CNY | 27.82 | 27.8933 | 27.42 | 27.6267 | 27.6267 | -0.24 (-0.86%) | 815,400 |
| 5 Jan 2022 | CNY | 28.3333 | 28.44 | 27.3333 | 27.8667 | 27.8667 | -0.467 (-1.65%) | 896,625 |
| 4 Jan 2022 | CNY | 28.1333 | 28.4933 | 27.3333 | 28.3333 | 28.3333 | +0.153 (+0.54%) | 1,000,713 |
| 31 Dec 2021 | CNY | 27.3733 | 28.2667 | 27.2 | 28.18 | 28.18 | +0.673 (+2.45%) | 1,047,223 |
| 30 Dec 2021 | CNY | 26.9467 | 27.6467 | 26.72 | 27.5067 | 27.5067 | +0.693 (+2.59%) | 1,052,746 |
| 29 Dec 2021 | CNY | 27.06 | 27.1 | 26.4667 | 26.8133 | 26.8133 | +0.08 (+0.30%) | 359,848 |
| 28 Dec 2021 | CNY | 26.54 | 26.8267 | 26.54 | 26.7333 | 26.7333 | +0.193 (+0.73%) | 395,850 |
| 27 Dec 2021 | CNY | 26.5133 | 26.8267 | 26.02 | 26.54 | 26.54 | +0.233 (+0.89%) | 554,550 |
| 24 Dec 2021 | CNY | 27.4867 | 27.5067 | 26.3 | 26.3067 | 26.3067 | -1.14 (-4.15%) | 1,371,000 |
| 23 Dec 2021 | CNY | 27.2333 | 27.4733 | 27.1867 | 27.4467 | 27.4467 | -0.06 (-0.22%) | 645,000 |
| 22 Dec 2021 | CNY | 27.8867 | 27.9333 | 27.4 | 27.5067 | 27.5067 | -0.26 (-0.94%) | 748,575 |
| 21 Dec 2021 | CNY | 27.36 | 27.96 | 27.36 | 27.7667 | 27.7667 | +0.407 (+1.49%) | 700,639 |
| 20 Dec 2021 | CNY | 27.46 | 27.8533 | 27.2 | 27.36 | 27.36 | -0.2 (-0.73%) | 904,800 |
| 17 Dec 2021 | CNY | 28.5467 | 28.8 | 27.5533 | 27.56 | 27.56 | -1.32 (-4.57%) | 1,513,650 |
| 16 Dec 2021 | CNY | 29.24 | 29.3267 | 28.4667 | 28.88 | 28.88 | -0.067 (-0.23%) | 1,335,825 |
| 15 Dec 2021 | CNY | 28.2067 | 29.1133 | 28.16 | 28.9467 | 28.9467 | +0.6 (+2.12%) | 1,742,100 |
| 14 Dec 2021 | CNY | 28.04 | 28.3867 | 27.8133 | 28.3467 | 28.3467 | +0.2 (+0.71%) | 1,027,500 |
| 13 Dec 2021 | CNY | 28.7733 | 28.7867 | 27.9867 | 28.1467 | 28.1467 | -0.613 (-2.13%) | 1,353,300 |
| 10 Dec 2021 | CNY | 28.3 | 28.7667 | 27.7 | 28.76 | 28.76 | +0.267 (+0.94%) | 1,445,550 |
| 9 Dec 2021 | CNY | 28.5267 | 29.1333 | 28.1667 | 28.4933 | 28.4933 | +0.08 (+0.28%) | 1,703,400 |
| 8 Dec 2021 | CNY | 28.04 | 28.7133 | 28.02 | 28.4133 | 28.4133 | +0.073 (+0.26%) | 1,448,700 |
| 7 Dec 2021 | CNY | 28.12 | 28.4 | 27.56 | 28.34 | 28.34 | +0.22 (+0.78%) | 1,542,300 |
| 6 Dec 2021 | CNY | 28.4667 | 29.3 | 27.6667 | 28.12 | 28.12 | -0.327 (-1.15%) | 2,470,350 |
| 3 Dec 2021 | CNY | 29.18 | 29.4 | 28.3267 | 28.4467 | 28.4467 | -0.787 (-2.69%) | 2,288,487 |
| 2 Dec 2021 | CNY | 30.4667 | 30.66 | 29.2267 | 29.2333 | 29.2333 | -1.433 (-4.67%) | 2,723,550 |
| 1 Dec 2021 | CNY | 30.4533 | 30.9333 | 29.92 | 30.6667 | 30.6667 | -0.073 (-0.24%) | 2,609,358 |
| 30 Nov 2021 | CNY | 31.9333 | 32.3333 | 30.34 | 30.74 | 30.74 | -1.02 (-3.21%) | 3,910,773 |
| 29 Nov 2021 | CNY | 30.6067 | 32.6667 | 29.8667 | 31.76 | 31.76 | -0.607 (-1.87%) | 6,309,444 |
| 26 Nov 2021 | CNY | 27.5533 | 33.0533 | 27.4267 | 32.3667 | 32.3667 | +4.82 (+17.50%) | 11,625,364 |
