| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 26.4 | 27.13 | 26.02 | 26.9 | 26.9 | +0.63 (+2.40%) | 2,585,888 |
| 7 Jan 2022 | CNY | 26.69 | 27.2 | 26.17 | 26.27 | 26.27 | -0.36 (-1.35%) | 2,235,352 |
| 6 Jan 2022 | CNY | 26.79 | 27.06 | 26.6 | 26.63 | 26.63 | -0.27 (-1.00%) | 1,969,417 |
| 5 Jan 2022 | CNY | 26.97 | 27.17 | 26.55 | 26.9 | 26.9 | -0.05 (-0.19%) | 2,494,323 |
| 4 Jan 2022 | CNY | 26.76 | 27.06 | 26.66 | 26.95 | 26.95 | +0.43 (+1.62%) | 2,492,318 |
| 31 Dec 2021 | CNY | 26.47 | 26.79 | 26.31 | 26.52 | 26.52 | +0.05 (+0.19%) | 1,983,910 |
| 30 Dec 2021 | CNY | 26.19 | 26.68 | 26.15 | 26.47 | 26.47 | +0.28 (+1.07%) | 2,002,172 |
| 29 Dec 2021 | CNY | 26.25 | 26.39 | 25.66 | 26.19 | 26.19 | -0.21 (-0.80%) | 2,248,955 |
| 28 Dec 2021 | CNY | 26.46 | 26.48 | 26.13 | 26.4 | 26.4 | +0.12 (+0.46%) | 1,524,806 |
| 27 Dec 2021 | CNY | 25.72 | 26.33 | 25.56 | 26.28 | 26.28 | +0.56 (+2.18%) | 1,955,587 |
| 24 Dec 2021 | CNY | 26.35 | 26.36 | 25.58 | 25.72 | 25.72 | -0.41 (-1.57%) | 3,215,855 |
| 23 Dec 2021 | CNY | 27.3 | 27.4 | 26.11 | 26.13 | 26.13 | -1.27 (-4.64%) | 6,195,209 |
| 22 Dec 2021 | CNY | 27.3 | 28.02 | 27.2 | 27.4 | 27.4 | +0.18 (+0.66%) | 4,459,804 |
| 21 Dec 2021 | CNY | 27.23 | 27.48 | 27.09 | 27.22 | 27.22 | +0.08 (+0.29%) | 2,497,684 |
| 20 Dec 2021 | CNY | 27.61 | 27.88 | 27.04 | 27.14 | 27.14 | -0.61 (-2.20%) | 2,974,300 |
| 17 Dec 2021 | CNY | 28.39 | 28.44 | 27.64 | 27.75 | 27.75 | -0.56 (-1.98%) | 2,233,545 |
| 16 Dec 2021 | CNY | 28.56 | 28.67 | 28.19 | 28.31 | 28.31 | -0.28 (-0.98%) | 2,649,810 |
| 15 Dec 2021 | CNY | 29.2 | 29.24 | 28.52 | 28.59 | 28.59 | -0.53 (-1.82%) | 2,666,624 |
| 14 Dec 2021 | CNY | 28.88 | 29.72 | 28.62 | 29.12 | 29.12 | +0.25 (+0.87%) | 4,087,586 |
| 13 Dec 2021 | CNY | 29.08 | 29.08 | 28.39 | 28.87 | 28.87 | +0.04 (+0.14%) | 2,864,341 |
| 10 Dec 2021 | CNY | 28.48 | 29.06 | 28.18 | 28.83 | 28.83 | +0.33 (+1.16%) | 3,646,467 |
| 9 Dec 2021 | CNY | 27.87 | 29.25 | 27.82 | 28.5 | 28.5 | +0.63 (+2.26%) | 4,691,767 |
| 8 Dec 2021 | CNY | 27.74 | 28.26 | 27.58 | 27.87 | 27.87 | +0.31 (+1.12%) | 1,806,083 |
| 7 Dec 2021 | CNY | 27.5 | 27.89 | 27.3 | 27.56 | 27.56 | +0.27 (+0.99%) | 1,795,529 |
| 6 Dec 2021 | CNY | 28.3 | 28.3 | 27.25 | 27.29 | 27.29 | -1.06 (-3.74%) | 2,926,629 |
| 3 Dec 2021 | CNY | 28.42 | 28.73 | 28.28 | 28.35 | 28.35 | +0.05 (+0.18%) | 1,985,641 |
| 2 Dec 2021 | CNY | 29.01 | 29.1 | 28.22 | 28.3 | 28.3 | -0.77 (-2.65%) | 3,041,027 |
| 1 Dec 2021 | CNY | 28.58 | 29.27 | 28.52 | 29.07 | 29.07 | +0.5 (+1.75%) | 4,024,506 |
| 30 Nov 2021 | CNY | 27.81 | 29.18 | 27.8 | 28.57 | 28.57 | +0.76 (+2.73%) | 5,119,093 |
| 29 Nov 2021 | CNY | 28.2 | 28.33 | 27.8 | 27.81 | 27.81 | -0.84 (-2.93%) | 3,120,980 |
