| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 26.5156 | 27.3918 | 24.9934 | 25.0157 | 25.0157 | -1.507 (-5.68%) | 4,214,798 |
| 6 Jan 2022 | CNY | 27.1022 | 27.3176 | 25.9884 | 26.5231 | 26.5231 | -0.809 (-2.96%) | 4,136,528 |
| 5 Jan 2022 | CNY | 26.8869 | 27.674 | 26.6641 | 27.3324 | 27.3324 | +0.201 (+0.74%) | 4,989,437 |
| 4 Jan 2022 | CNY | 26.5453 | 27.4512 | 25.7657 | 27.1319 | 27.1319 | +0.661 (+2.50%) | 5,267,087 |
| 31 Dec 2021 | CNY | 26.1963 | 27.5032 | 25.58 | 26.4711 | 26.4711 | -0.134 (-0.50%) | 5,755,849 |
| 30 Dec 2021 | CNY | 24.7336 | 26.9389 | 24.7336 | 26.6047 | 26.6047 | +1.819 (+7.34%) | 5,938,046 |
| 29 Dec 2021 | CNY | 24.8301 | 25.5058 | 24.5776 | 24.7855 | 24.7855 | -0.312 (-1.24%) | 2,409,970 |
| 28 Dec 2021 | CNY | 25.1568 | 25.8771 | 24.8598 | 25.0974 | 25.0974 | -0.119 (-0.47%) | 2,677,858 |
| 27 Dec 2021 | CNY | 25.0974 | 25.6914 | 24.6148 | 25.2162 | 25.2162 | -0.238 (-0.93%) | 2,723,770 |
| 24 Dec 2021 | CNY | 26.4414 | 27.1988 | 25.2459 | 25.4538 | 25.4538 | -0.913 (-3.46%) | 4,961,926 |
| 23 Dec 2021 | CNY | 27.5626 | 27.622 | 26.3597 | 26.3671 | 26.3671 | -1.106 (-4.03%) | 5,844,375 |
| 22 Dec 2021 | CNY | 27.5849 | 29.3298 | 27.3473 | 27.4735 | 27.4735 | 0.0 (0.0%) | 9,712,081 |
| 21 Dec 2021 | CNY | 26.085 | 29.5526 | 25.6097 | 27.4735 | 27.4735 | +1.634 (+6.32%) | 7,130,317 |
| 20 Dec 2021 | CNY | 26.5379 | 26.5676 | 25.5058 | 25.8399 | 25.8399 | -0.898 (-3.36%) | 4,820,969 |
| 17 Dec 2021 | CNY | 28.3051 | 28.81 | 26.5825 | 26.7384 | 26.7384 | -1.262 (-4.51%) | 9,661,339 |
| 16 Dec 2021 | CNY | 24.5702 | 29.7011 | 24.5702 | 28.0007 | 28.0007 | +3.096 (+12.43%) | 12,725,128 |
| 15 Dec 2021 | CNY | 25.3944 | 25.9884 | 24.8004 | 24.9043 | 24.9043 | -1.27 (-4.85%) | 9,111,616 |
| 14 Dec 2021 | CNY | 24.7261 | 29.4041 | 24.1395 | 26.1741 | 26.1741 | +1.151 (+4.60%) | 12,439,091 |
| 13 Dec 2021 | CNY | 22.5728 | 25.1271 | 22.4986 | 25.0231 | 25.0231 | +1.879 (+8.12%) | 9,652,374 |
| 10 Dec 2021 | CNY | 21.4516 | 24.986 | 21.4367 | 23.1446 | 23.1446 | +1.515 (+7.00%) | 7,004,402 |
| 9 Dec 2021 | CNY | 21.3105 | 21.7932 | 21.1323 | 21.6298 | 21.6298 | +0.334 (+1.57%) | 1,521,120 |
| 8 Dec 2021 | CNY | 21.1323 | 21.4961 | 20.9244 | 21.2957 | 21.2957 | +0.253 (+1.20%) | 1,015,047 |
| 7 Dec 2021 | CNY | 20.9541 | 21.214 | 20.7907 | 21.0432 | 21.0432 | +0.067 (+0.32%) | 1,235,558 |
| 6 Dec 2021 | CNY | 21.7783 | 21.8897 | 20.7982 | 20.9764 | 20.9764 | -0.78 (-3.58%) | 1,449,379 |
| 3 Dec 2021 | CNY | 22.3204 | 22.4317 | 21.7189 | 21.756 | 21.756 | -0.394 (-1.78%) | 1,143,393 |
| 2 Dec 2021 | CNY | 22.8104 | 23.1891 | 22.0827 | 22.1496 | 22.1496 | -0.757 (-3.31%) | 1,688,231 |
| 1 Dec 2021 | CNY | 22.3426 | 23.0777 | 22.3129 | 22.9069 | 22.9069 | +0.386 (+1.71%) | 1,678,322 |
| 30 Nov 2021 | CNY | 22.8401 | 23.1668 | 22.1941 | 22.5208 | 22.5208 | -0.215 (-0.95%) | 2,023,717 |
| 29 Nov 2021 | CNY | 22.4243 | 23.3896 | 22.4243 | 22.7362 | 22.7362 | -0.282 (-1.23%) | 1,758,320 |
| 26 Nov 2021 | CNY | 23.3376 | 23.5232 | 22.9292 | 23.0183 | 23.0183 | -0.334 (-1.43%) | 2,192,215 |
