| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 25.33 | 25.76 | 25.02 | 25.45 | 25.45 | +0.06 (+0.24%) | 4,804,090 |
| 7 Jan 2022 | CNY | 25.55 | 25.94 | 25.39 | 25.39 | 25.39 | -0.01 (-0.04%) | 5,618,676 |
| 6 Jan 2022 | CNY | 25.12 | 25.65 | 25.1 | 25.4 | 25.4 | +0.06 (+0.24%) | 6,305,138 |
| 5 Jan 2022 | CNY | 25.46 | 25.67 | 25.2 | 25.34 | 25.34 | -0.15 (-0.59%) | 6,681,757 |
| 4 Jan 2022 | CNY | 25.82 | 25.99 | 25.25 | 25.49 | 25.49 | -0.33 (-1.28%) | 8,573,344 |
| 31 Dec 2021 | CNY | 25.85 | 26.05 | 25.74 | 25.82 | 25.82 | -0.08 (-0.31%) | 4,339,172 |
| 30 Dec 2021 | CNY | 25.41 | 26.2 | 25.4 | 25.9 | 25.9 | +0.37 (+1.45%) | 7,872,067 |
| 29 Dec 2021 | CNY | 26.5 | 26.5 | 25.47 | 25.53 | 25.53 | -0.84 (-3.19%) | 8,690,821 |
| 28 Dec 2021 | CNY | 26.46 | 26.61 | 26 | 26.37 | 26.37 | -0.03 (-0.11%) | 5,567,570 |
| 27 Dec 2021 | CNY | 26.78 | 26.78 | 26.18 | 26.4 | 26.4 | -0.12 (-0.45%) | 5,190,763 |
| 24 Dec 2021 | CNY | 26.2 | 26.72 | 25.8 | 26.52 | 26.52 | +0.32 (+1.22%) | 8,331,410 |
| 23 Dec 2021 | CNY | 26.21 | 26.5 | 25.96 | 26.2 | 26.2 | -0.08 (-0.30%) | 6,931,730 |
| 22 Dec 2021 | CNY | 25.58 | 26.66 | 25.4 | 26.28 | 26.28 | +0.7 (+2.74%) | 12,665,676 |
| 21 Dec 2021 | CNY | 25.1 | 25.59 | 25.09 | 25.58 | 25.58 | +0.48 (+1.91%) | 7,094,900 |
| 20 Dec 2021 | CNY | 25.58 | 25.79 | 25.1 | 25.1 | 25.1 | -0.74 (-2.86%) | 9,668,156 |
| 17 Dec 2021 | CNY | 26.93 | 27.1 | 25.84 | 25.84 | 25.84 | -1.26 (-4.65%) | 17,854,372 |
| 16 Dec 2021 | CNY | 27.13 | 27.38 | 26.87 | 27.1 | 27.1 | 0.0 (0.0%) | 6,477,859 |
| 15 Dec 2021 | CNY | 27.7 | 27.7 | 27.01 | 27.1 | 27.1 | -0.56 (-2.02%) | 9,152,893 |
| 14 Dec 2021 | CNY | 27.5 | 27.83 | 27.28 | 27.66 | 27.66 | -0.02 (-0.07%) | 7,447,988 |
| 13 Dec 2021 | CNY | 27.8 | 28.09 | 27.62 | 27.68 | 27.68 | -0.26 (-0.93%) | 9,039,441 |
| 10 Dec 2021 | CNY | 27.28 | 28.12 | 27.2 | 27.94 | 27.94 | +0.6 (+2.19%) | 16,973,667 |
| 9 Dec 2021 | CNY | 27.29 | 27.58 | 27.12 | 27.34 | 27.34 | 0.0 (0.0%) | 10,111,679 |
| 8 Dec 2021 | CNY | 27.3 | 27.46 | 26.93 | 27.34 | 27.34 | +0.16 (+0.59%) | 11,226,549 |
| 7 Dec 2021 | CNY | 27.3 | 27.52 | 26.78 | 27.18 | 27.18 | -0.09 (-0.33%) | 10,731,466 |
| 6 Dec 2021 | CNY | 28.46 | 28.5 | 27.27 | 27.27 | 27.27 | -1.31 (-4.58%) | 18,684,314 |
| 3 Dec 2021 | CNY | 28.51 | 28.92 | 28.29 | 28.58 | 28.58 | +0.09 (+0.32%) | 9,882,540 |
| 2 Dec 2021 | CNY | 29.11 | 29.56 | 28.46 | 28.49 | 28.49 | -0.76 (-2.60%) | 10,213,356 |
| 1 Dec 2021 | CNY | 29.51 | 29.84 | 29.1 | 29.25 | 29.25 | -0.39 (-1.32%) | 10,706,308 |
| 30 Nov 2021 | CNY | 29.1 | 29.7 | 29.04 | 29.64 | 29.64 | +0.68 (+2.35%) | 12,820,346 |
| 29 Nov 2021 | CNY | 28.63 | 29.23 | 28.2 | 28.96 | 28.96 | -0.07 (-0.24%) | 11,694,225 |
