| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 25.38 | 25.71 | 24.92 | 25.62 | 25.62 | +0.12 (+0.47%) | 7,664,220 |
| 7 Jan 2022 | CNY | 26.79 | 26.99 | 25.46 | 25.5 | 25.5 | -1.52 (-5.63%) | 16,139,468 |
| 6 Jan 2022 | CNY | 27.23 | 27.58 | 26.99 | 27.02 | 27.02 | -0.28 (-1.03%) | 8,024,651 |
| 5 Jan 2022 | CNY | 27.21 | 27.64 | 26.75 | 27.3 | 27.3 | -0.09 (-0.33%) | 9,901,294 |
| 4 Jan 2022 | CNY | 27.2 | 27.45 | 26.79 | 27.39 | 27.39 | +0.27 (+1.00%) | 8,102,022 |
| 31 Dec 2021 | CNY | 27.7 | 27.75 | 26.9 | 27.12 | 27.12 | -0.64 (-2.31%) | 13,120,960 |
| 30 Dec 2021 | CNY | 27.4 | 28.1 | 27.36 | 27.76 | 27.76 | +0.18 (+0.65%) | 10,487,760 |
| 29 Dec 2021 | CNY | 29.29 | 29.59 | 27.45 | 27.58 | 27.58 | -1.75 (-5.97%) | 21,200,808 |
| 28 Dec 2021 | CNY | 28.32 | 29.42 | 28.23 | 29.33 | 29.33 | +0.76 (+2.66%) | 19,355,932 |
| 27 Dec 2021 | CNY | 28.12 | 28.57 | 27.76 | 28.57 | 28.57 | +0.17 (+0.60%) | 10,899,383 |
| 24 Dec 2021 | CNY | 28.98 | 29.48 | 28.32 | 28.4 | 28.4 | -0.58 (-2.00%) | 21,103,359 |
| 23 Dec 2021 | CNY | 27.91 | 28.98 | 27.46 | 28.98 | 28.98 | +1.15 (+4.13%) | 22,478,131 |
| 22 Dec 2021 | CNY | 27.95 | 28.2 | 27.45 | 27.83 | 27.83 | -0.15 (-0.54%) | 11,157,493 |
| 21 Dec 2021 | CNY | 27.7 | 28.06 | 27.38 | 27.98 | 27.98 | +0.29 (+1.05%) | 10,181,893 |
| 20 Dec 2021 | CNY | 27.89 | 28.18 | 27.65 | 27.69 | 27.69 | -0.18 (-0.65%) | 12,531,315 |
| 17 Dec 2021 | CNY | 28.39 | 28.53 | 27.82 | 27.87 | 27.87 | -0.76 (-2.65%) | 17,514,420 |
| 16 Dec 2021 | CNY | 29.07 | 29.73 | 28.5 | 28.63 | 28.63 | -0.61 (-2.09%) | 20,585,185 |
| 15 Dec 2021 | CNY | 29.8 | 29.85 | 28.85 | 29.24 | 29.24 | -0.76 (-2.53%) | 26,169,601 |
| 14 Dec 2021 | CNY | 28.5 | 30.22 | 28.36 | 30 | 30 | +1.1 (+3.81%) | 35,365,341 |
| 13 Dec 2021 | CNY | 29.06 | 29.89 | 28.73 | 28.9 | 28.9 | -0.13 (-0.45%) | 30,740,320 |
| 10 Dec 2021 | CNY | 28.54 | 29.19 | 28.1 | 29.03 | 29.03 | +0.36 (+1.26%) | 28,696,922 |
| 9 Dec 2021 | CNY | 28.52 | 29.95 | 28.18 | 28.67 | 28.67 | -0.12 (-0.42%) | 44,668,040 |
| 8 Dec 2021 | CNY | 26.61 | 29.41 | 26.47 | 28.79 | 28.79 | +1.83 (+6.79%) | 41,021,142 |
| 7 Dec 2021 | CNY | 26.15 | 27.42 | 26.08 | 26.96 | 26.96 | +0.82 (+3.14%) | 23,863,979 |
| 6 Dec 2021 | CNY | 26 | 26.25 | 25.61 | 26.14 | 26.14 | +0.16 (+0.62%) | 11,595,291 |
| 3 Dec 2021 | CNY | 25.51 | 26.16 | 25.5 | 25.98 | 25.98 | +0.41 (+1.60%) | 13,334,398 |
| 2 Dec 2021 | CNY | 25.54 | 26 | 25.48 | 25.57 | 25.57 | +0.08 (+0.31%) | 7,998,877 |
| 1 Dec 2021 | CNY | 25.58 | 25.67 | 25.25 | 25.49 | 25.49 | +0.2 (+0.79%) | 6,200,989 |
| 30 Nov 2021 | CNY | 25.64 | 25.75 | 25.19 | 25.29 | 25.29 | -0.35 (-1.37%) | 7,425,548 |
| 29 Nov 2021 | CNY | 25.02 | 25.67 | 25 | 25.64 | 25.64 | +0.13 (+0.51%) | 8,824,762 |
