| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 26.65 | 28.3 | 26.38 | 27.91 | 27.91 | +1.25 (+4.69%) | 5,483,395 |
| 29 Dec 2021 | CNY | 27.07 | 27.15 | 26.26 | 26.66 | 26.66 | -0.11 (-0.41%) | 3,476,507 |
| 28 Dec 2021 | CNY | 25.45 | 26.85 | 25.4 | 26.77 | 26.77 | +1.32 (+5.19%) | 4,496,377 |
| 27 Dec 2021 | CNY | 25.59 | 25.75 | 24.91 | 25.45 | 25.45 | -0.12 (-0.47%) | 2,280,603 |
| 24 Dec 2021 | CNY | 25.83 | 26.03 | 24.86 | 25.57 | 25.57 | -0.25 (-0.97%) | 3,426,407 |
| 23 Dec 2021 | CNY | 26.3 | 26.78 | 25.8 | 25.82 | 25.82 | -0.48 (-1.83%) | 2,312,300 |
| 22 Dec 2021 | CNY | 26.22 | 26.88 | 25.72 | 26.3 | 26.3 | +0.4 (+1.54%) | 2,994,700 |
| 21 Dec 2021 | CNY | 25.3 | 26.26 | 25.2 | 25.9 | 25.9 | +0.55 (+2.17%) | 2,970,800 |
| 20 Dec 2021 | CNY | 25.63 | 26.3 | 25.26 | 25.35 | 25.35 | -0.87 (-3.32%) | 3,072,400 |
| 17 Dec 2021 | CNY | 26.63 | 27.3 | 26.08 | 26.22 | 26.22 | -0.51 (-1.91%) | 3,811,071 |
| 16 Dec 2021 | CNY | 26.28 | 27.07 | 26.1 | 26.73 | 26.73 | +0.45 (+1.71%) | 3,826,100 |
| 15 Dec 2021 | CNY | 26.99 | 27 | 26.18 | 26.28 | 26.28 | -0.59 (-2.20%) | 3,618,265 |
| 14 Dec 2021 | CNY | 26.62 | 27.33 | 25.9 | 26.87 | 26.87 | +0.46 (+1.74%) | 5,473,165 |
| 13 Dec 2021 | CNY | 26.03 | 26.65 | 25.54 | 26.41 | 26.41 | +0.43 (+1.66%) | 4,864,879 |
| 10 Dec 2021 | CNY | 26.1 | 26.14 | 25.44 | 25.98 | 25.98 | -0.1 (-0.38%) | 2,693,000 |
| 9 Dec 2021 | CNY | 26.65 | 26.85 | 25.88 | 26.08 | 26.08 | -0.52 (-1.95%) | 3,459,936 |
| 8 Dec 2021 | CNY | 25.53 | 26.96 | 25.3 | 26.6 | 26.6 | +1.08 (+4.23%) | 5,306,207 |
| 7 Dec 2021 | CNY | 26.16 | 26.56 | 25.02 | 25.52 | 25.52 | -0.64 (-2.45%) | 4,332,090 |
| 6 Dec 2021 | CNY | 26.9 | 27.1 | 25.91 | 26.16 | 26.16 | -0.89 (-3.29%) | 5,235,200 |
| 3 Dec 2021 | CNY | 27.32 | 27.53 | 26.86 | 27.05 | 27.05 | -0.02 (-0.07%) | 3,546,600 |
| 2 Dec 2021 | CNY | 27.75 | 28.17 | 26.71 | 27.07 | 27.07 | -0.77 (-2.77%) | 4,794,134 |
| 1 Dec 2021 | CNY | 28.06 | 28.24 | 27.16 | 27.84 | 27.84 | -0.41 (-1.45%) | 4,563,700 |
| 30 Nov 2021 | CNY | 28.99 | 29.29 | 27.86 | 28.25 | 28.25 | -0.74 (-2.55%) | 6,133,766 |
| 29 Nov 2021 | CNY | 28.73 | 29.49 | 28.16 | 28.99 | 28.99 | -0.63 (-2.13%) | 8,141,300 |
| 26 Nov 2021 | CNY | 30.1 | 30.55 | 28.91 | 29.62 | 29.62 | -0.48 (-1.59%) | 5,974,600 |
| 25 Nov 2021 | CNY | 31.74 | 31.99 | 29.79 | 30.1 | 30.1 | -1.6 (-5.05%) | 5,794,600 |
| 24 Nov 2021 | CNY | 30.44 | 32.13 | 30.28 | 31.7 | 31.7 | +1 (+3.26%) | 4,997,700 |
| 23 Nov 2021 | CNY | 31.55 | 31.8 | 30.5 | 30.7 | 30.7 | -0.8 (-2.54%) | 4,254,436 |
| 22 Nov 2021 | CNY | 31 | 32.47 | 29.08 | 31.5 | 31.5 | +1.57 (+5.25%) | 8,896,466 |
| 19 Nov 2021 | CNY | 28.9 | 30.3 | 28.82 | 29.93 | 29.93 | +1.08 (+3.74%) | 9,941,765 |
