| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 24.71 | 24.95 | 24.4 | 24.75 | 24.75 | -0.21 (-0.84%) | 6,953,491 |
| 7 Jan 2022 | CNY | 24.4 | 25.55 | 24.32 | 24.96 | 24.96 | +0.47 (+1.92%) | 12,551,522 |
| 6 Jan 2022 | CNY | 24.4 | 24.89 | 24.31 | 24.49 | 24.49 | +0.26 (+1.07%) | 7,255,269 |
| 5 Jan 2022 | CNY | 24.86 | 24.93 | 24.12 | 24.23 | 24.23 | -0.62 (-2.49%) | 8,559,525 |
| 4 Jan 2022 | CNY | 24.72 | 25.06 | 24.57 | 24.85 | 24.85 | +0.22 (+0.89%) | 6,645,688 |
| 31 Dec 2021 | CNY | 24.6 | 24.86 | 24.51 | 24.63 | 24.63 | -0.09 (-0.36%) | 5,811,683 |
| 30 Dec 2021 | CNY | 24.71 | 24.88 | 24.61 | 24.72 | 24.72 | -0.06 (-0.24%) | 5,130,106 |
| 29 Dec 2021 | CNY | 24.96 | 25.08 | 24.72 | 24.78 | 24.78 | -0.33 (-1.31%) | 6,465,349 |
| 28 Dec 2021 | CNY | 25.74 | 25.85 | 24.91 | 25.11 | 25.11 | -0.58 (-2.26%) | 9,870,833 |
| 27 Dec 2021 | CNY | 25.27 | 25.69 | 24.8 | 25.69 | 25.69 | +0.42 (+1.66%) | 11,037,394 |
| 24 Dec 2021 | CNY | 25.2 | 25.86 | 25.05 | 25.27 | 25.27 | -0.07 (-0.28%) | 10,099,219 |
| 23 Dec 2021 | CNY | 25 | 25.47 | 24.27 | 25.34 | 25.34 | +0.1 (+0.40%) | 10,911,344 |
| 22 Dec 2021 | CNY | 25.14 | 26.17 | 25.13 | 25.24 | 25.24 | +0.84 (+3.44%) | 17,348,681 |
| 21 Dec 2021 | CNY | 24.11 | 24.48 | 24.1 | 24.4 | 24.4 | +0.05 (+0.21%) | 6,784,724 |
| 20 Dec 2021 | CNY | 24.66 | 24.79 | 24.05 | 24.35 | 24.35 | -2.01 (-7.63%) | 21,345,777 |
| 17 Dec 2021 | CNY | 26.65 | 27.08 | 26.2 | 26.36 | 26.36 | -0.4 (-1.49%) | 14,365,212 |
| 16 Dec 2021 | CNY | 25.76 | 26.92 | 25.6 | 26.76 | 26.76 | +1.1 (+4.29%) | 21,859,426 |
| 15 Dec 2021 | CNY | 25.46 | 25.85 | 25.4 | 25.66 | 25.66 | +0.24 (+0.94%) | 6,271,352 |
| 14 Dec 2021 | CNY | 25.93 | 25.93 | 25.4 | 25.42 | 25.42 | -0.53 (-2.04%) | 8,443,337 |
| 13 Dec 2021 | CNY | 25.65 | 26.04 | 25.65 | 25.95 | 25.95 | +0.34 (+1.33%) | 7,482,562 |
| 10 Dec 2021 | CNY | 25.86 | 25.9 | 25.56 | 25.61 | 25.61 | -0.31 (-1.20%) | 8,078,708 |
| 9 Dec 2021 | CNY | 26.01 | 26.17 | 25.61 | 25.92 | 25.92 | -0.16 (-0.61%) | 9,965,005 |
| 8 Dec 2021 | CNY | 25.12 | 26.5 | 25.12 | 26.08 | 26.08 | +0.96 (+3.82%) | 16,172,960 |
| 7 Dec 2021 | CNY | 26.24 | 26.45 | 25.05 | 25.12 | 25.12 | -1.1 (-4.20%) | 17,829,243 |
| 6 Dec 2021 | CNY | 26.26 | 26.68 | 26.01 | 26.22 | 26.22 | -0.16 (-0.61%) | 10,472,412 |
| 3 Dec 2021 | CNY | 26.66 | 26.98 | 26.25 | 26.38 | 26.38 | -0.31 (-1.16%) | 12,764,396 |
| 2 Dec 2021 | CNY | 27 | 27.37 | 26.64 | 26.69 | 26.69 | -0.6 (-2.20%) | 11,346,723 |
| 1 Dec 2021 | CNY | 26.9 | 27.3 | 26.4 | 27.29 | 27.29 | +0.15 (+0.55%) | 14,882,359 |
| 30 Nov 2021 | CNY | 27.3 | 27.91 | 26.65 | 27.14 | 27.14 | -0.27 (-0.99%) | 16,493,756 |
| 29 Nov 2021 | CNY | 27.6 | 27.84 | 27.02 | 27.41 | 27.41 | -0.94 (-3.32%) | 19,778,354 |
