| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2021 | CNY | 24.48 | 24.94 | 24.26 | 24.82 | 24.82 | +0.25 (+1.02%) | 2,431,514 |
| 28 Dec 2021 | CNY | 24.4 | 24.73 | 24.39 | 24.57 | 24.57 | +0.07 (+0.29%) | 1,531,436 |
| 27 Dec 2021 | CNY | 24.22 | 24.58 | 24.09 | 24.5 | 24.5 | +0.3 (+1.24%) | 1,884,508 |
| 24 Dec 2021 | CNY | 25.41 | 25.57 | 24.1 | 24.2 | 24.2 | -1.15 (-4.54%) | 3,694,582 |
| 23 Dec 2021 | CNY | 25.18 | 25.75 | 25.18 | 25.35 | 25.35 | -0.57 (-2.20%) | 3,246,202 |
| 22 Dec 2021 | CNY | 26.49 | 26.58 | 25.9 | 25.92 | 25.92 | -0.32 (-1.22%) | 2,868,120 |
| 21 Dec 2021 | CNY | 25.78 | 26.49 | 25.66 | 26.24 | 26.24 | +0.39 (+1.51%) | 2,951,899 |
| 20 Dec 2021 | CNY | 27.13 | 27.56 | 25.84 | 25.85 | 25.85 | -1.1 (-4.08%) | 4,171,712 |
| 17 Dec 2021 | CNY | 28.26 | 28.6 | 26.94 | 26.95 | 26.95 | -1.13 (-4.02%) | 5,281,806 |
| 16 Dec 2021 | CNY | 28.03 | 28.36 | 27.4 | 28.08 | 28.08 | +0.2 (+0.72%) | 5,468,060 |
| 15 Dec 2021 | CNY | 27.58 | 28.78 | 27.12 | 27.88 | 27.88 | +0.25 (+0.90%) | 7,917,264 |
| 14 Dec 2021 | CNY | 26.66 | 28.02 | 26.61 | 27.63 | 27.63 | +0.68 (+2.52%) | 6,544,664 |
| 13 Dec 2021 | CNY | 26.86 | 27.13 | 25.66 | 26.95 | 26.95 | +0.19 (+0.71%) | 5,919,746 |
| 10 Dec 2021 | CNY | 26.46 | 26.84 | 26.11 | 26.76 | 26.76 | +0.07 (+0.26%) | 3,465,671 |
| 9 Dec 2021 | CNY | 26.35 | 26.93 | 26.28 | 26.69 | 26.69 | +0.22 (+0.83%) | 3,572,485 |
| 8 Dec 2021 | CNY | 26.36 | 26.97 | 26.36 | 26.47 | 26.47 | +0.24 (+0.91%) | 3,438,448 |
| 7 Dec 2021 | CNY | 26.59 | 26.75 | 25.98 | 26.23 | 26.23 | -0.52 (-1.94%) | 3,635,096 |
| 6 Dec 2021 | CNY | 27.7 | 28.06 | 26.25 | 26.75 | 26.75 | -0.7 (-2.55%) | 5,389,536 |
| 3 Dec 2021 | CNY | 27.21 | 27.65 | 26.8 | 27.45 | 27.45 | +0.14 (+0.51%) | 3,833,230 |
| 2 Dec 2021 | CNY | 29 | 29.17 | 27.3 | 27.31 | 27.31 | -1.83 (-6.28%) | 7,374,268 |
| 1 Dec 2021 | CNY | 28.55 | 29.46 | 28.4 | 29.14 | 29.14 | +0.14 (+0.48%) | 5,861,925 |
| 30 Nov 2021 | CNY | 29.31 | 30 | 28.3 | 29 | 29 | -0.05 (-0.17%) | 8,857,249 |
| 29 Nov 2021 | CNY | 28.94 | 30.1 | 28.81 | 29.05 | 29.05 | -1.15 (-3.81%) | 8,171,583 |
| 26 Nov 2021 | CNY | 31.88 | 32.1 | 29.8 | 30.2 | 30.2 | -2.69 (-8.18%) | 12,069,971 |
| 25 Nov 2021 | CNY | 33.31 | 34.88 | 32.12 | 32.89 | 32.89 | +0.85 (+2.65%) | 12,028,555 |
| 24 Nov 2021 | CNY | 32.81 | 33.89 | 31.55 | 32.04 | 32.04 | -0.58 (-1.78%) | 10,739,668 |
| 23 Nov 2021 | CNY | 32.23 | 33.34 | 31.11 | 32.62 | 32.62 | +0.32 (+0.99%) | 11,463,385 |
| 22 Nov 2021 | CNY | 31.13 | 34.59 | 31.13 | 32.3 | 32.3 | +0.6 (+1.89%) | 12,477,943 |
| 19 Nov 2021 | CNY | 31.5 | 32.75 | 30.33 | 31.7 | 31.7 | -0.17 (-0.53%) | 12,288,158 |
| 18 Nov 2021 | CNY | 31.55 | 33.21 | 30.52 | 31.87 | 31.87 | -0.38 (-1.18%) | 14,488,472 |
