| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 26.83 | 27.09 | 26.32 | 26.4 | 26.4 | -0.63 (-2.33%) | 3,128,860 |
| 6 Jan 2022 | CNY | 26.75 | 27.11 | 26.63 | 27.03 | 27.03 | +0.34 (+1.27%) | 3,069,654 |
| 5 Jan 2022 | CNY | 27.05 | 27.18 | 26.21 | 26.69 | 26.69 | -0.66 (-2.41%) | 4,620,231 |
| 4 Jan 2022 | CNY | 27 | 27.62 | 26.81 | 27.35 | 27.35 | +0.64 (+2.40%) | 4,713,369 |
| 31 Dec 2021 | CNY | 26.71 | 27.07 | 26.61 | 26.71 | 26.71 | -0.12 (-0.45%) | 3,155,312 |
| 30 Dec 2021 | CNY | 26.89 | 27.26 | 26.82 | 26.83 | 26.83 | -0.36 (-1.32%) | 3,876,307 |
| 29 Dec 2021 | CNY | 26.58 | 27.23 | 26.35 | 27.19 | 27.19 | +0.12 (+0.44%) | 4,505,064 |
| 28 Dec 2021 | CNY | 27.33 | 27.84 | 26.92 | 27.07 | 27.07 | +0.07 (+0.26%) | 5,709,772 |
| 27 Dec 2021 | CNY | 26.68 | 27.09 | 26.35 | 27 | 27 | +0.3 (+1.12%) | 4,370,429 |
| 24 Dec 2021 | CNY | 27.83 | 28.18 | 26.7 | 26.7 | 26.7 | -1.31 (-4.68%) | 7,706,832 |
| 23 Dec 2021 | CNY | 28.6 | 28.71 | 27.67 | 28.01 | 28.01 | -1.62 (-5.47%) | 14,349,241 |
| 22 Dec 2021 | CNY | 32.32 | 33.58 | 29.32 | 29.63 | 29.63 | +1.65 (+5.90%) | 19,424,354 |
| 21 Dec 2021 | CNY | 26.42 | 28.8 | 26.42 | 27.98 | 27.98 | +1.58 (+5.98%) | 6,392,789 |
| 20 Dec 2021 | CNY | 27.27 | 27.29 | 26.36 | 26.4 | 26.4 | -0.89 (-3.26%) | 3,696,543 |
| 17 Dec 2021 | CNY | 28.5 | 28.7 | 27.23 | 27.29 | 27.29 | -1.4 (-4.88%) | 5,628,984 |
| 16 Dec 2021 | CNY | 28.09 | 29.27 | 28.09 | 28.69 | 28.69 | +0.31 (+1.09%) | 6,480,331 |
| 15 Dec 2021 | CNY | 27.7 | 29.21 | 27.61 | 28.38 | 28.38 | +0.45 (+1.61%) | 8,908,066 |
| 14 Dec 2021 | CNY | 26.9 | 27.96 | 26.68 | 27.93 | 27.93 | +1.04 (+3.87%) | 5,375,261 |
| 13 Dec 2021 | CNY | 27.27 | 27.3 | 26.8 | 26.89 | 26.89 | -0.22 (-0.81%) | 2,799,028 |
| 10 Dec 2021 | CNY | 26.75 | 27.21 | 26.57 | 27.11 | 27.11 | +0.15 (+0.56%) | 2,838,235 |
| 9 Dec 2021 | CNY | 26.9 | 27.15 | 26.6 | 26.96 | 26.96 | +0.03 (+0.11%) | 2,629,395 |
| 8 Dec 2021 | CNY | 27.2 | 27.38 | 26.81 | 26.93 | 26.93 | +0.03 (+0.11%) | 3,514,600 |
| 7 Dec 2021 | CNY | 26.51 | 26.92 | 26.18 | 26.9 | 26.9 | +0.46 (+1.74%) | 3,861,963 |
| 6 Dec 2021 | CNY | 27.39 | 27.39 | 26.4 | 26.44 | 26.44 | -0.96 (-3.50%) | 4,460,339 |
| 3 Dec 2021 | CNY | 28.51 | 28.68 | 27.33 | 27.4 | 27.4 | -1 (-3.52%) | 5,906,330 |
| 2 Dec 2021 | CNY | 29.3 | 29.59 | 28.33 | 28.4 | 28.4 | -1.19 (-4.02%) | 6,403,573 |
| 1 Dec 2021 | CNY | 28.5 | 30.1 | 28.31 | 29.59 | 29.59 | +0.65 (+2.25%) | 8,101,162 |
| 30 Nov 2021 | CNY | 28.66 | 29.55 | 28.56 | 28.94 | 28.94 | +0.39 (+1.37%) | 7,634,232 |
| 29 Nov 2021 | CNY | 28.54 | 29.17 | 28.13 | 28.55 | 28.55 | -0.95 (-3.22%) | 8,012,188 |
| 26 Nov 2021 | CNY | 29.5 | 30.16 | 29.26 | 29.5 | 29.5 | -0.26 (-0.87%) | 7,909,011 |
