| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2021 | CNY | 27.54 | 29.18 | 27.27 | 28.26 | 28.26 | +0.77 (+2.80%) | 18,755,285 |
| 27 Dec 2021 | CNY | 25.5 | 27.9 | 25.4 | 27.49 | 27.49 | +2.07 (+8.14%) | 16,487,910 |
| 24 Dec 2021 | CNY | 24.96 | 25.6 | 24.79 | 25.42 | 25.42 | +0.41 (+1.64%) | 4,788,366 |
| 23 Dec 2021 | CNY | 25.42 | 25.42 | 24.65 | 25.01 | 25.01 | -0.32 (-1.26%) | 3,719,998 |
| 22 Dec 2021 | CNY | 25.48 | 25.61 | 25.15 | 25.33 | 25.33 | -0.05 (-0.20%) | 2,603,062 |
| 21 Dec 2021 | CNY | 24.83 | 25.59 | 24.81 | 25.38 | 25.38 | +0.41 (+1.64%) | 3,634,224 |
| 20 Dec 2021 | CNY | 25.29 | 25.54 | 24.95 | 24.97 | 24.97 | -0.25 (-0.99%) | 3,503,780 |
| 17 Dec 2021 | CNY | 25.85 | 25.86 | 25.12 | 25.22 | 25.22 | -0.33 (-1.29%) | 3,748,902 |
| 16 Dec 2021 | CNY | 25.75 | 25.8 | 25.01 | 25.55 | 25.55 | -0.07 (-0.27%) | 5,544,843 |
| 15 Dec 2021 | CNY | 26.63 | 26.77 | 25.5 | 25.62 | 25.62 | -1.01 (-3.79%) | 7,985,538 |
| 14 Dec 2021 | CNY | 26.1 | 27.41 | 25.85 | 26.63 | 26.63 | +0.24 (+0.91%) | 8,946,690 |
| 13 Dec 2021 | CNY | 26 | 26.6 | 26 | 26.39 | 26.39 | +0.21 (+0.80%) | 7,040,086 |
| 10 Dec 2021 | CNY | 26.18 | 26.89 | 25.96 | 26.18 | 26.18 | 0.0 (0.0%) | 10,677,838 |
| 9 Dec 2021 | CNY | 25.16 | 26.5 | 25.01 | 26.18 | 26.18 | +1.03 (+4.10%) | 9,254,786 |
| 8 Dec 2021 | CNY | 24.63 | 25.38 | 24.42 | 25.15 | 25.15 | +0.52 (+2.11%) | 5,542,992 |
| 7 Dec 2021 | CNY | 23.9 | 24.74 | 23.74 | 24.63 | 24.63 | +0.81 (+3.40%) | 5,943,379 |
| 6 Dec 2021 | CNY | 24.52 | 24.58 | 23.8 | 23.82 | 23.82 | -0.88 (-3.56%) | 4,578,018 |
| 3 Dec 2021 | CNY | 24.5 | 24.9 | 24.12 | 24.7 | 24.7 | +0.09 (+0.37%) | 4,006,790 |
| 2 Dec 2021 | CNY | 24.69 | 25.2 | 24.51 | 24.61 | 24.61 | +0.04 (+0.16%) | 4,151,375 |
| 1 Dec 2021 | CNY | 24.5 | 24.77 | 24.32 | 24.57 | 24.57 | -0.08 (-0.32%) | 3,166,020 |
| 30 Nov 2021 | CNY | 24.4 | 24.69 | 24.2 | 24.65 | 24.65 | +0.25 (+1.02%) | 3,988,757 |
| 29 Nov 2021 | CNY | 24.2 | 24.94 | 24 | 24.4 | 24.4 | -0.17 (-0.69%) | 5,645,475 |
| 26 Nov 2021 | CNY | 25.64 | 25.87 | 24.43 | 24.57 | 24.57 | -1.05 (-4.10%) | 8,788,709 |
| 25 Nov 2021 | CNY | 25.79 | 26.3 | 25.6 | 25.62 | 25.62 | -0.28 (-1.08%) | 4,013,240 |
| 24 Nov 2021 | CNY | 26.8 | 26.85 | 25.89 | 25.9 | 25.9 | -0.9 (-3.36%) | 5,909,930 |
| 23 Nov 2021 | CNY | 27.31 | 27.31 | 26.5 | 26.8 | 26.8 | -0.51 (-1.87%) | 4,954,961 |
| 22 Nov 2021 | CNY | 26.74 | 27.44 | 26.66 | 27.31 | 27.31 | +0.32 (+1.19%) | 6,131,453 |
| 19 Nov 2021 | CNY | 26.72 | 27 | 26.28 | 26.99 | 26.99 | +0.27 (+1.01%) | 5,616,000 |
| 18 Nov 2021 | CNY | 26.69 | 27 | 26.2 | 26.72 | 26.72 | +0.04 (+0.15%) | 6,016,303 |
| 17 Nov 2021 | CNY | 27.52 | 27.69 | 26.19 | 26.68 | 26.68 | -1.05 (-3.79%) | 8,642,990 |
