| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 27.75 | 28.05 | 27.27 | 27.92 | 27.92 | -0.21 (-0.75%) | 10,533,326 |
| 7 Jan 2022 | CNY | 27.79 | 29.38 | 27.72 | 28.13 | 28.13 | +0.24 (+0.86%) | 15,248,583 |
| 6 Jan 2022 | CNY | 27.57 | 27.94 | 27.07 | 27.89 | 27.89 | +0.3 (+1.09%) | 10,828,071 |
| 5 Jan 2022 | CNY | 27.51 | 27.8 | 27.41 | 27.59 | 27.59 | -0.09 (-0.33%) | 6,971,156 |
| 4 Jan 2022 | CNY | 27.24 | 27.98 | 27.15 | 27.68 | 27.68 | +0.68 (+2.52%) | 13,480,393 |
| 31 Dec 2021 | CNY | 27.2 | 27.36 | 26.85 | 27 | 27 | -0.13 (-0.48%) | 6,827,600 |
| 30 Dec 2021 | CNY | 26.89 | 27.2 | 26.75 | 27.13 | 27.13 | +0.2 (+0.74%) | 5,458,133 |
| 29 Dec 2021 | CNY | 26.89 | 27.1 | 26.48 | 26.93 | 26.93 | -0.07 (-0.26%) | 7,428,007 |
| 28 Dec 2021 | CNY | 27.56 | 27.61 | 26.97 | 27 | 27 | -0.55 (-2.00%) | 8,187,255 |
| 27 Dec 2021 | CNY | 27.47 | 27.68 | 27.18 | 27.55 | 27.55 | -0.03 (-0.11%) | 7,089,607 |
| 24 Dec 2021 | CNY | 26.92 | 27.59 | 26.63 | 27.58 | 27.58 | +0.65 (+2.41%) | 11,824,563 |
| 23 Dec 2021 | CNY | 27.03 | 27.27 | 26.74 | 26.93 | 26.93 | +0.03 (+0.11%) | 9,775,965 |
| 22 Dec 2021 | CNY | 26.84 | 27.09 | 26.75 | 26.9 | 26.9 | +0.13 (+0.49%) | 7,132,465 |
| 21 Dec 2021 | CNY | 26.4 | 26.97 | 26.39 | 26.77 | 26.77 | +0.25 (+0.94%) | 5,703,729 |
| 20 Dec 2021 | CNY | 26.59 | 26.85 | 26.48 | 26.52 | 26.52 | -0.36 (-1.34%) | 7,076,303 |
| 17 Dec 2021 | CNY | 27.52 | 27.58 | 26.66 | 26.88 | 26.88 | -0.79 (-2.86%) | 16,620,364 |
| 16 Dec 2021 | CNY | 27.49 | 27.73 | 27.11 | 27.67 | 27.67 | +0.37 (+1.36%) | 8,194,296 |
| 15 Dec 2021 | CNY | 27.76 | 27.83 | 27.21 | 27.3 | 27.3 | -0.41 (-1.48%) | 8,250,590 |
| 14 Dec 2021 | CNY | 27.86 | 28 | 27.49 | 27.71 | 27.71 | -0.28 (-1.00%) | 9,588,001 |
| 13 Dec 2021 | CNY | 27.99 | 28.6 | 27.98 | 27.99 | 27.99 | +0.05 (+0.18%) | 9,346,664 |
| 10 Dec 2021 | CNY | 28.29 | 29.01 | 27.94 | 27.94 | 27.94 | -0.63 (-2.21%) | 11,782,418 |
| 9 Dec 2021 | CNY | 28.61 | 28.89 | 28.5 | 28.57 | 28.57 | -0.23 (-0.80%) | 10,125,136 |
| 8 Dec 2021 | CNY | 28.04 | 29.12 | 28.04 | 28.8 | 28.8 | +0.76 (+2.71%) | 13,841,058 |
| 7 Dec 2021 | CNY | 27.51 | 28.12 | 27.1 | 28.04 | 28.04 | +0.69 (+2.52%) | 9,678,259 |
| 6 Dec 2021 | CNY | 27.85 | 27.98 | 27.23 | 27.35 | 27.35 | -0.39 (-1.41%) | 7,170,854 |
| 3 Dec 2021 | CNY | 27.6 | 28.04 | 27.45 | 27.74 | 27.74 | -0.01 (-0.04%) | 8,292,669 |
| 2 Dec 2021 | CNY | 28.29 | 28.3 | 26.43 | 27.75 | 27.75 | -0.57 (-2.01%) | 20,746,347 |
| 1 Dec 2021 | CNY | 28.15 | 28.57 | 27.96 | 28.32 | 28.32 | +0.03 (+0.11%) | 7,282,691 |
| 30 Nov 2021 | CNY | 29.59 | 29.75 | 28.25 | 28.29 | 28.29 | -1.23 (-4.17%) | 17,402,051 |
| 29 Nov 2021 | CNY | 29.98 | 30.1 | 29.38 | 29.52 | 29.52 | -1.09 (-3.56%) | 10,027,461 |
