| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 26.16 | 26.49 | 25.43 | 25.95 | 25.95 | +0.01 (+0.04%) | 3,325,962 |
| 7 Jan 2022 | CNY | 25.23 | 26.67 | 25.19 | 25.94 | 25.94 | +0.69 (+2.73%) | 5,137,455 |
| 6 Jan 2022 | CNY | 25.5 | 26.04 | 24.83 | 25.25 | 25.25 | -0.23 (-0.90%) | 7,435,791 |
| 5 Jan 2022 | CNY | 26.03 | 26.18 | 25.2 | 25.48 | 25.48 | -0.59 (-2.26%) | 4,299,447 |
| 4 Jan 2022 | CNY | 25.91 | 26.77 | 25.8 | 26.07 | 26.07 | -0.18 (-0.69%) | 6,780,076 |
| 31 Dec 2021 | CNY | 25.1 | 26.42 | 24.78 | 26.25 | 26.25 | +1.11 (+4.42%) | 9,182,195 |
| 30 Dec 2021 | CNY | 23.85 | 25.31 | 23.55 | 25.14 | 25.14 | +1.29 (+5.41%) | 9,300,499 |
| 29 Dec 2021 | CNY | 24.3 | 24.4 | 23.52 | 23.85 | 23.85 | -0.05 (-0.21%) | 4,020,827 |
| 28 Dec 2021 | CNY | 22.79 | 24.93 | 22.79 | 23.9 | 23.9 | +1.07 (+4.69%) | 10,231,201 |
| 27 Dec 2021 | CNY | 21.74 | 22.85 | 21.39 | 22.83 | 22.83 | +1.23 (+5.69%) | 4,101,255 |
| 24 Dec 2021 | CNY | 21.57 | 22 | 21.08 | 21.6 | 21.6 | +0.03 (+0.14%) | 3,219,994 |
| 23 Dec 2021 | CNY | 22.04 | 22.04 | 21.41 | 21.57 | 21.57 | -0.47 (-2.13%) | 2,906,006 |
| 22 Dec 2021 | CNY | 22.15 | 22.33 | 21.96 | 22.04 | 22.04 | +0.03 (+0.14%) | 1,575,104 |
| 21 Dec 2021 | CNY | 21.8 | 22.14 | 21.76 | 22.01 | 22.01 | +0.19 (+0.87%) | 1,657,129 |
| 20 Dec 2021 | CNY | 22.18 | 22.29 | 21.78 | 21.82 | 21.82 | -0.48 (-2.15%) | 2,216,235 |
| 17 Dec 2021 | CNY | 22.9 | 23.05 | 22.28 | 22.3 | 22.3 | -0.57 (-2.49%) | 2,542,128 |
| 16 Dec 2021 | CNY | 23.68 | 23.7 | 22.8 | 22.87 | 22.87 | -0.65 (-2.76%) | 3,435,745 |
| 15 Dec 2021 | CNY | 24.43 | 24.68 | 23.4 | 23.52 | 23.52 | +0.48 (+2.08%) | 5,261,564 |
| 14 Dec 2021 | CNY | 23 | 23.36 | 22.83 | 23.04 | 23.04 | +0.17 (+0.74%) | 1,851,422 |
| 13 Dec 2021 | CNY | 23.22 | 23.53 | 22.7 | 22.87 | 22.87 | -0.22 (-0.95%) | 2,224,339 |
| 10 Dec 2021 | CNY | 22.41 | 23.22 | 22.33 | 23.09 | 23.09 | +0.38 (+1.67%) | 3,946,776 |
| 9 Dec 2021 | CNY | 22.46 | 22.79 | 22.25 | 22.71 | 22.71 | +0.25 (+1.11%) | 2,770,188 |
| 8 Dec 2021 | CNY | 22.15 | 22.78 | 22.1 | 22.46 | 22.46 | +0.63 (+2.89%) | 2,774,681 |
| 7 Dec 2021 | CNY | 21.82 | 22.2 | 21.23 | 21.83 | 21.83 | +0.14 (+0.65%) | 2,406,300 |
| 6 Dec 2021 | CNY | 22.5 | 22.67 | 21.61 | 21.69 | 21.69 | -0.92 (-4.07%) | 2,837,421 |
| 3 Dec 2021 | CNY | 22.76 | 22.87 | 22.1 | 22.61 | 22.61 | +0.03 (+0.13%) | 1,638,908 |
| 2 Dec 2021 | CNY | 22.99 | 23.19 | 22.5 | 22.58 | 22.58 | -0.47 (-2.04%) | 1,921,306 |
| 1 Dec 2021 | CNY | 23.39 | 23.62 | 22.93 | 23.05 | 23.05 | -0.13 (-0.56%) | 2,522,510 |
| 30 Nov 2021 | CNY | 23.62 | 23.62 | 22.76 | 23.18 | 23.18 | -0.21 (-0.90%) | 2,892,664 |
| 29 Nov 2021 | CNY | 23.1 | 23.65 | 22.95 | 23.39 | 23.39 | -0.01 (-0.04%) | 2,563,929 |
