| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2021 | CNY | 24.75 | 25.75 | 24.75 | 25.43 | 25.43 | +0.68 (+2.75%) | 5,000,174 |
| 28 Dec 2021 | CNY | 24.43 | 24.84 | 24.35 | 24.75 | 24.75 | +0.35 (+1.43%) | 2,224,668 |
| 27 Dec 2021 | CNY | 24.45 | 24.88 | 24.2 | 24.4 | 24.4 | +0.34 (+1.41%) | 2,802,100 |
| 24 Dec 2021 | CNY | 25.06 | 25.06 | 24.02 | 24.06 | 24.06 | -0.99 (-3.95%) | 3,239,149 |
| 23 Dec 2021 | CNY | 24.75 | 25.27 | 24.53 | 25.05 | 25.05 | +0.26 (+1.05%) | 2,968,200 |
| 22 Dec 2021 | CNY | 25.09 | 25.15 | 24.78 | 24.79 | 24.79 | -0.28 (-1.12%) | 2,103,449 |
| 21 Dec 2021 | CNY | 24.36 | 25.16 | 24.35 | 25.07 | 25.07 | +0.57 (+2.33%) | 3,168,200 |
| 20 Dec 2021 | CNY | 24.81 | 25.09 | 24.49 | 24.5 | 24.5 | -0.82 (-3.24%) | 4,107,212 |
| 17 Dec 2021 | CNY | 25.66 | 26 | 25.18 | 25.32 | 25.32 | -0.15 (-0.59%) | 4,934,701 |
| 16 Dec 2021 | CNY | 26.06 | 26.4 | 25.35 | 25.47 | 25.47 | -0.58 (-2.23%) | 5,709,033 |
| 15 Dec 2021 | CNY | 26.08 | 26.58 | 25.65 | 26.05 | 26.05 | -0.1 (-0.38%) | 5,824,734 |
| 14 Dec 2021 | CNY | 25.57 | 26.36 | 25.56 | 26.15 | 26.15 | +0.37 (+1.44%) | 5,395,090 |
| 13 Dec 2021 | CNY | 25.4 | 25.86 | 25.1 | 25.78 | 25.78 | +0.32 (+1.26%) | 4,219,312 |
| 10 Dec 2021 | CNY | 25.29 | 25.66 | 24.88 | 25.46 | 25.46 | +0.18 (+0.71%) | 3,063,340 |
| 9 Dec 2021 | CNY | 25.66 | 25.75 | 25.09 | 25.28 | 25.28 | -0.37 (-1.44%) | 3,862,848 |
| 8 Dec 2021 | CNY | 25.23 | 25.95 | 25.08 | 25.65 | 25.65 | +0.5 (+1.99%) | 4,107,542 |
| 7 Dec 2021 | CNY | 25.66 | 25.82 | 24.61 | 25.15 | 25.15 | -0.38 (-1.49%) | 4,673,446 |
| 6 Dec 2021 | CNY | 25.88 | 26.18 | 25 | 25.53 | 25.53 | -0.17 (-0.66%) | 5,771,628 |
| 3 Dec 2021 | CNY | 25.5 | 25.87 | 25.2 | 25.7 | 25.7 | -0.1 (-0.39%) | 5,943,604 |
| 2 Dec 2021 | CNY | 27.45 | 27.76 | 25.54 | 25.8 | 25.8 | -1.98 (-7.13%) | 11,543,772 |
| 1 Dec 2021 | CNY | 27.6 | 28 | 27.33 | 27.78 | 27.78 | +0.18 (+0.65%) | 4,836,513 |
| 30 Nov 2021 | CNY | 28.27 | 28.33 | 27.1 | 27.6 | 27.6 | -0.45 (-1.60%) | 7,455,680 |
| 29 Nov 2021 | CNY | 27.17 | 28.22 | 26.86 | 28.05 | 28.05 | +0.47 (+1.70%) | 9,837,968 |
| 26 Nov 2021 | CNY | 27.21 | 28.1 | 27.08 | 27.58 | 27.58 | -0.19 (-0.68%) | 9,438,013 |
| 25 Nov 2021 | CNY | 28.3 | 28.81 | 27.48 | 27.77 | 27.77 | -0.48 (-1.70%) | 10,169,704 |
| 24 Nov 2021 | CNY | 28.52 | 28.58 | 27.7 | 28.25 | 28.25 | -0.51 (-1.77%) | 10,597,164 |
| 23 Nov 2021 | CNY | 29.85 | 30 | 28.21 | 28.76 | 28.76 | -1.39 (-4.61%) | 12,865,377 |
| 22 Nov 2021 | CNY | 30.02 | 30.76 | 29.45 | 30.15 | 30.15 | +0.35 (+1.17%) | 16,696,759 |
| 19 Nov 2021 | CNY | 30.66 | 31.4 | 28.95 | 29.8 | 29.8 | -1.64 (-5.22%) | 24,606,229 |
| 18 Nov 2021 | CNY | 29.7 | 31.44 | 29.7 | 31.44 | 31.44 | +2.86 (+10.01%) | 30,012,046 |
