| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 27.33 | 27.5 | 26.47 | 26.8 | 26.8 | -0.15 (-0.56%) | 41,311,557 |
| 29 Dec 2021 | CNY | 25.55 | 27.66 | 25.5 | 26.95 | 26.95 | +1.42 (+5.56%) | 59,456,231 |
| 28 Dec 2021 | CNY | 23.1 | 25.53 | 23.1 | 25.53 | 25.53 | +2.32 (+10.00%) | 50,548,572 |
| 27 Dec 2021 | CNY | 22.62 | 23.7 | 22.48 | 23.21 | 23.21 | +0.19 (+0.83%) | 24,212,503 |
| 24 Dec 2021 | CNY | 25.3 | 25.45 | 23 | 23.02 | 23.02 | -2.53 (-9.90%) | 43,812,540 |
| 23 Dec 2021 | CNY | 26.7 | 26.9 | 25.1 | 25.55 | 25.55 | -1.55 (-5.72%) | 38,278,718 |
| 22 Dec 2021 | CNY | 27.5 | 28.6 | 26.81 | 27.1 | 27.1 | +0.89 (+3.40%) | 50,909,719 |
| 21 Dec 2021 | CNY | 26.77 | 27.32 | 25.8 | 26.21 | 26.21 | -0.48 (-1.80%) | 25,196,388 |
| 20 Dec 2021 | CNY | 26.9 | 27.02 | 26.39 | 26.69 | 26.69 | +0.88 (+3.41%) | 34,298,479 |
| 17 Dec 2021 | CNY | 25.9 | 26.33 | 25.35 | 25.81 | 25.81 | -0.34 (-1.30%) | 21,754,083 |
| 16 Dec 2021 | CNY | 25.99 | 26.35 | 25.68 | 26.15 | 26.15 | +0.14 (+0.54%) | 21,475,554 |
| 15 Dec 2021 | CNY | 27.7 | 27.98 | 25.92 | 26.01 | 26.01 | -1.98 (-7.07%) | 49,079,162 |
| 14 Dec 2021 | CNY | 27.15 | 28.81 | 27 | 27.99 | 27.99 | +0.51 (+1.86%) | 43,014,112 |
| 13 Dec 2021 | CNY | 27.37 | 28.25 | 27.02 | 27.48 | 27.48 | -0.12 (-0.43%) | 39,428,109 |
| 10 Dec 2021 | CNY | 25.78 | 28.5 | 25.51 | 27.6 | 27.6 | +1.42 (+5.42%) | 54,157,413 |
| 9 Dec 2021 | CNY | 26.75 | 26.93 | 26.14 | 26.18 | 26.18 | -0.53 (-1.98%) | 25,805,448 |
| 8 Dec 2021 | CNY | 26.64 | 27.4 | 26.22 | 26.71 | 26.71 | +0.34 (+1.29%) | 35,065,419 |
| 7 Dec 2021 | CNY | 27.44 | 27.56 | 25.56 | 26.37 | 26.37 | -0.75 (-2.77%) | 42,092,703 |
| 6 Dec 2021 | CNY | 28.09 | 28.65 | 27.1 | 27.12 | 27.12 | -1.35 (-4.74%) | 38,261,966 |
| 3 Dec 2021 | CNY | 28.39 | 28.78 | 27.38 | 28.47 | 28.47 | 0.0 (0.0%) | 36,500,436 |
| 2 Dec 2021 | CNY | 28.49 | 29.03 | 28.05 | 28.47 | 28.47 | -0.37 (-1.28%) | 34,106,170 |
| 1 Dec 2021 | CNY | 29.17 | 29.57 | 28.35 | 28.84 | 28.84 | -0.3 (-1.03%) | 40,529,493 |
| 30 Nov 2021 | CNY | 30.11 | 30.35 | 28.7 | 29.14 | 29.14 | -0.97 (-3.22%) | 46,165,350 |
| 29 Nov 2021 | CNY | 29.09 | 30.75 | 28.8 | 30.11 | 30.11 | +0.22 (+0.74%) | 62,805,726 |
| 26 Nov 2021 | CNY | 27.5 | 30.61 | 27.45 | 29.89 | 29.89 | +1.97 (+7.06%) | 76,543,235 |
| 25 Nov 2021 | CNY | 25.7 | 27.92 | 25.4 | 27.92 | 27.92 | +2.54 (+10.01%) | 75,755,577 |
| 24 Nov 2021 | CNY | 25.05 | 25.79 | 24.92 | 25.38 | 25.38 | +0.02 (+0.08%) | 34,705,380 |
| 23 Nov 2021 | CNY | 25.31 | 26.38 | 25.1 | 25.36 | 25.36 | -0.27 (-1.05%) | 59,857,570 |
| 22 Nov 2021 | CNY | 23.12 | 25.63 | 23.02 | 25.63 | 25.63 | +2.33 (+10.00%) | 73,232,438 |
| 19 Nov 2021 | CNY | 22.95 | 24.4 | 22.6 | 23.3 | 23.3 | +0.14 (+0.60%) | 64,228,115 |
