| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 27.92 | 28.25 | 27.86 | 28.2 | 28.2 | +0.02 (+0.07%) | 562,948 |
| 29 Dec 2021 | CNY | 27.88 | 28.56 | 27.65 | 28.18 | 28.18 | +0.29 (+1.04%) | 808,570 |
| 28 Dec 2021 | CNY | 28.46 | 28.46 | 27.78 | 27.89 | 27.89 | -0.26 (-0.92%) | 621,494 |
| 27 Dec 2021 | CNY | 27.74 | 28.26 | 27.74 | 28.15 | 28.15 | +0.31 (+1.11%) | 599,767 |
| 24 Dec 2021 | CNY | 27.37 | 28.18 | 27.37 | 27.84 | 27.84 | +0.26 (+0.94%) | 618,123 |
| 23 Dec 2021 | CNY | 28.29 | 28.29 | 27.58 | 27.58 | 27.58 | -0.72 (-2.54%) | 1,266,236 |
| 22 Dec 2021 | CNY | 28.76 | 28.78 | 28.14 | 28.3 | 28.3 | -0.02 (-0.07%) | 696,276 |
| 21 Dec 2021 | CNY | 28.2 | 28.8 | 28.2 | 28.32 | 28.32 | +0.02 (+0.07%) | 916,692 |
| 20 Dec 2021 | CNY | 28.7 | 28.87 | 28.3 | 28.3 | 28.3 | -0.6 (-2.08%) | 1,215,844 |
| 17 Dec 2021 | CNY | 29.49 | 29.66 | 28.85 | 28.9 | 28.9 | -0.58 (-1.97%) | 1,111,637 |
| 16 Dec 2021 | CNY | 29.61 | 29.82 | 29.12 | 29.48 | 29.48 | -1.21 (-3.94%) | 2,079,681 |
| 15 Dec 2021 | CNY | 29.04 | 31.3 | 28.5 | 30.69 | 30.69 | +1.56 (+5.36%) | 2,364,677 |
| 14 Dec 2021 | CNY | 29.39 | 29.78 | 28.9 | 29.13 | 29.13 | -0.12 (-0.41%) | 1,308,967 |
| 13 Dec 2021 | CNY | 28.45 | 29.87 | 28.4 | 29.25 | 29.25 | +1.32 (+4.73%) | 1,849,418 |
| 10 Dec 2021 | CNY | 28.3 | 28.3 | 27.73 | 27.93 | 27.93 | -0.2 (-0.71%) | 627,950 |
| 9 Dec 2021 | CNY | 28.16 | 28.48 | 27.7 | 28.13 | 28.13 | +0.34 (+1.22%) | 772,688 |
| 8 Dec 2021 | CNY | 28.07 | 28.17 | 27.61 | 27.79 | 27.79 | -0.01 (-0.04%) | 570,877 |
| 7 Dec 2021 | CNY | 29 | 29 | 27.75 | 27.8 | 27.8 | -0.85 (-2.97%) | 847,703 |
| 6 Dec 2021 | CNY | 29.9 | 29.98 | 28.56 | 28.65 | 28.65 | -0.8 (-2.72%) | 898,278 |
| 3 Dec 2021 | CNY | 29.34 | 30.2 | 29.34 | 29.45 | 29.45 | +0.2 (+0.68%) | 695,381 |
| 2 Dec 2021 | CNY | 30 | 30.27 | 29.2 | 29.25 | 29.25 | -0.79 (-2.63%) | 1,162,260 |
| 1 Dec 2021 | CNY | 30.75 | 30.75 | 30.02 | 30.04 | 30.04 | -0.66 (-2.15%) | 1,586,153 |
| 30 Nov 2021 | CNY | 30.73 | 31.24 | 30 | 30.7 | 30.7 | -0.6 (-1.92%) | 2,829,882 |
| 29 Nov 2021 | CNY | 29.61 | 32 | 29.61 | 31.3 | 31.3 | +2.91 (+10.25%) | 5,425,485 |
| 26 Nov 2021 | CNY | 28.75 | 29.08 | 28.27 | 28.39 | 28.39 | -0.41 (-1.42%) | 589,831 |
| 25 Nov 2021 | CNY | 28.54 | 29.1 | 28.54 | 28.8 | 28.8 | +0.4 (+1.41%) | 988,176 |
| 24 Nov 2021 | CNY | 28.35 | 28.5 | 28.17 | 28.4 | 28.4 | +0.05 (+0.18%) | 552,395 |
| 23 Nov 2021 | CNY | 28.33 | 28.69 | 28.05 | 28.35 | 28.35 | -0.18 (-0.63%) | 522,887 |
| 22 Nov 2021 | CNY | 28.95 | 28.95 | 28.35 | 28.53 | 28.53 | -0.42 (-1.45%) | 705,481 |
| 19 Nov 2021 | CNY | 27.91 | 29.06 | 27.9 | 28.95 | 28.95 | +1.05 (+3.76%) | 1,434,717 |
