| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2021 | CNY | 27.63 | 28.25 | 27.2 | 27.9 | 27.9 | +0.26 (+0.94%) | 3,278,098 |
| 28 Dec 2021 | CNY | 27.6 | 27.8 | 27.13 | 27.64 | 27.64 | +0.13 (+0.47%) | 2,494,874 |
| 27 Dec 2021 | CNY | 26.27 | 27.9 | 26.27 | 27.51 | 27.51 | +1.12 (+4.24%) | 3,189,022 |
| 24 Dec 2021 | CNY | 27.3 | 27.6 | 26.33 | 26.39 | 26.39 | -0.91 (-3.33%) | 2,249,241 |
| 23 Dec 2021 | CNY | 28.14 | 28.15 | 27.13 | 27.3 | 27.3 | -0.28 (-1.02%) | 2,402,862 |
| 22 Dec 2021 | CNY | 27.28 | 28.09 | 26.91 | 27.58 | 27.58 | +0.47 (+1.73%) | 3,409,474 |
| 21 Dec 2021 | CNY | 26.16 | 27.22 | 26.15 | 27.11 | 27.11 | +0.81 (+3.08%) | 3,343,828 |
| 20 Dec 2021 | CNY | 26.58 | 26.59 | 25.93 | 26.3 | 26.3 | -0.81 (-2.99%) | 4,269,820 |
| 17 Dec 2021 | CNY | 27.45 | 27.8 | 26.99 | 27.11 | 27.11 | -0.29 (-1.06%) | 2,816,597 |
| 16 Dec 2021 | CNY | 27.3 | 27.8 | 26.77 | 27.4 | 27.4 | +0.4 (+1.48%) | 3,486,476 |
| 15 Dec 2021 | CNY | 27.69 | 28.02 | 26.89 | 27 | 27 | -0.8 (-2.88%) | 3,508,906 |
| 14 Dec 2021 | CNY | 27.18 | 28.18 | 27.1 | 27.8 | 27.8 | +0.5 (+1.83%) | 3,286,911 |
| 13 Dec 2021 | CNY | 27.22 | 27.48 | 26.88 | 27.3 | 27.3 | -0.2 (-0.73%) | 3,224,652 |
| 10 Dec 2021 | CNY | 27.07 | 27.62 | 26.79 | 27.5 | 27.5 | +0.27 (+0.99%) | 3,149,376 |
| 9 Dec 2021 | CNY | 28.08 | 28.1 | 27.2 | 27.23 | 27.23 | -0.85 (-3.03%) | 4,011,157 |
| 8 Dec 2021 | CNY | 28.34 | 28.48 | 27.35 | 28.08 | 28.08 | +0.11 (+0.39%) | 3,598,846 |
| 7 Dec 2021 | CNY | 28.79 | 29.2 | 27.91 | 27.97 | 27.97 | -0.22 (-0.78%) | 5,220,593 |
| 6 Dec 2021 | CNY | 28.3 | 28.88 | 28 | 28.19 | 28.19 | +0.19 (+0.68%) | 4,411,858 |
| 3 Dec 2021 | CNY | 28.13 | 28.68 | 27.86 | 28 | 28 | -0.13 (-0.46%) | 2,938,460 |
| 2 Dec 2021 | CNY | 29 | 29 | 28.1 | 28.13 | 28.13 | -1.06 (-3.63%) | 3,821,766 |
| 1 Dec 2021 | CNY | 28.53 | 29.23 | 28.21 | 29.19 | 29.19 | +0.74 (+2.60%) | 5,670,926 |
| 30 Nov 2021 | CNY | 27.58 | 28.65 | 27.41 | 28.45 | 28.45 | +0.86 (+3.12%) | 7,367,124 |
| 29 Nov 2021 | CNY | 26.1 | 27.8 | 26.1 | 27.59 | 27.59 | +0.58 (+2.15%) | 5,097,040 |
| 26 Nov 2021 | CNY | 27.65 | 27.65 | 26.85 | 27.01 | 27.01 | -0.27 (-0.99%) | 2,990,808 |
| 25 Nov 2021 | CNY | 27.18 | 28.25 | 27.1 | 27.28 | 27.28 | -0.35 (-1.27%) | 4,142,895 |
| 24 Nov 2021 | CNY | 28.08 | 28.13 | 27.59 | 27.63 | 27.63 | -0.32 (-1.14%) | 4,197,951 |
| 23 Nov 2021 | CNY | 28.58 | 28.97 | 27.69 | 27.95 | 27.95 | -0.05 (-0.18%) | 8,583,685 |
| 22 Nov 2021 | CNY | 27.7 | 28.75 | 27.6 | 28 | 28 | +1.94 (+7.44%) | 10,152,205 |
| 19 Nov 2021 | CNY | 25.93 | 26.42 | 25.63 | 26.06 | 26.06 | +0.15 (+0.58%) | 3,767,439 |
| 18 Nov 2021 | CNY | 26.21 | 26.76 | 25.67 | 25.91 | 25.91 | -0.17 (-0.65%) | 4,037,220 |
