| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 24.7571 | 25.6 | 24.7571 | 25.2429 | 25.2429 | +0.55 (+2.23%) | 4,490,939 |
| 7 Jan 2022 | CNY | 25.5571 | 25.7714 | 24.6 | 24.6929 | 24.6929 | -0.921 (-3.60%) | 4,756,794 |
| 6 Jan 2022 | CNY | 25.2857 | 25.9214 | 25.0214 | 25.6143 | 25.6143 | +0.329 (+1.30%) | 3,650,071 |
| 5 Jan 2022 | CNY | 25.6286 | 25.7357 | 24.9143 | 25.2857 | 25.2857 | -0.3 (-1.17%) | 3,830,071 |
| 4 Jan 2022 | CNY | 26.1429 | 26.5429 | 25.2214 | 25.5857 | 25.5857 | -0.693 (-2.64%) | 4,352,115 |
| 31 Dec 2021 | CNY | 25.8571 | 26.6214 | 25.8 | 26.2786 | 26.2786 | +0.421 (+1.63%) | 4,155,135 |
| 30 Dec 2021 | CNY | 25.9857 | 26.3 | 25.7929 | 25.8571 | 25.8571 | -0.207 (-0.79%) | 3,599,722 |
| 29 Dec 2021 | CNY | 26.4857 | 26.7714 | 26.0214 | 26.0643 | 26.0643 | -0.35 (-1.33%) | 4,002,385 |
| 28 Dec 2021 | CNY | 25.65 | 26.5643 | 25.65 | 26.4143 | 26.4143 | +0.707 (+2.75%) | 3,649,646 |
| 27 Dec 2021 | CNY | 25.8286 | 26.0571 | 25.4643 | 25.7071 | 25.7071 | -0.222 (-0.85%) | 3,004,386 |
| 24 Dec 2021 | CNY | 26.9571 | 26.9929 | 25.7571 | 25.9286 | 25.9286 | -1.021 (-3.79%) | 4,391,534 |
| 23 Dec 2021 | CNY | 27.1786 | 27.3357 | 26.8214 | 26.95 | 26.95 | -0.271 (-1.00%) | 3,258,582 |
| 22 Dec 2021 | CNY | 26.7857 | 27.4214 | 26.5571 | 27.2214 | 27.2214 | +0.407 (+1.52%) | 4,033,636 |
| 21 Dec 2021 | CNY | 26.1357 | 26.85 | 26.0071 | 26.8143 | 26.8143 | +0.529 (+2.01%) | 3,894,254 |
| 20 Dec 2021 | CNY | 26.6429 | 26.6786 | 26.2071 | 26.2857 | 26.2857 | -1.136 (-4.14%) | 6,859,524 |
| 17 Dec 2021 | CNY | 28.6857 | 28.7429 | 27.3571 | 27.4214 | 27.4214 | -1.193 (-4.17%) | 8,256,306 |
| 16 Dec 2021 | CNY | 27.8571 | 28.6857 | 27.5714 | 28.6143 | 28.6143 | +1.086 (+3.94%) | 9,641,171 |
| 15 Dec 2021 | CNY | 27.3929 | 28.4214 | 27.3929 | 27.5286 | 27.5286 | +0.136 (+0.50%) | 7,897,015 |
| 14 Dec 2021 | CNY | 28.6429 | 28.7857 | 27.1643 | 27.3929 | 27.3929 | -1.243 (-4.34%) | 11,752,382 |
| 13 Dec 2021 | CNY | 29.3071 | 29.7143 | 28.5 | 28.6357 | 28.6357 | -0.8 (-2.72%) | 9,787,755 |
| 10 Dec 2021 | CNY | 28.8214 | 30.6857 | 28.6857 | 29.4357 | 29.4357 | +0.429 (+1.48%) | 11,363,990 |
| 9 Dec 2021 | CNY | 29.9286 | 30.2643 | 28.65 | 29.0071 | 29.0071 | -0.921 (-3.08%) | 6,560,204 |
| 8 Dec 2021 | CNY | 28.3643 | 30.1571 | 28.2357 | 29.9286 | 29.9286 | +1.536 (+5.41%) | 7,238,210 |
| 7 Dec 2021 | CNY | 30.3357 | 30.7143 | 28.1357 | 28.3929 | 28.3929 | -2.079 (-6.82%) | 9,048,405 |
| 6 Dec 2021 | CNY | 30.0786 | 31.3571 | 30.0214 | 30.4714 | 30.4714 | +0.15 (+0.49%) | 7,042,932 |
| 3 Dec 2021 | CNY | 29.1286 | 30.8 | 28.7857 | 30.3214 | 30.3214 | +0.957 (+3.26%) | 6,298,885 |
| 2 Dec 2021 | CNY | 30.2143 | 30.5643 | 29.2857 | 29.3643 | 29.3643 | -0.814 (-2.70%) | 3,800,300 |
| 1 Dec 2021 | CNY | 30.2857 | 30.8929 | 29.5214 | 30.1786 | 30.1786 | -0.214 (-0.71%) | 4,297,615 |
| 30 Nov 2021 | CNY | 30.9143 | 31.1714 | 30.2286 | 30.3929 | 30.3929 | -0.436 (-1.41%) | 4,580,954 |
| 29 Nov 2021 | CNY | 29.7143 | 30.85 | 28.9286 | 30.8286 | 30.8286 | +0.379 (+1.24%) | 5,476,506 |
