| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 27.7 | 28.26 | 27.55 | 28.13 | 28.13 | +0.44 (+1.59%) | 557,965 |
| 7 Jan 2022 | CNY | 28.12 | 28.55 | 27.69 | 27.69 | 27.69 | -0.44 (-1.56%) | 774,351 |
| 6 Jan 2022 | CNY | 27.9 | 28.44 | 27.6 | 28.13 | 28.13 | +0.02 (+0.07%) | 765,304 |
| 5 Jan 2022 | CNY | 28.65 | 28.65 | 27.74 | 28.11 | 28.11 | -0.38 (-1.33%) | 1,024,824 |
| 4 Jan 2022 | CNY | 27.2 | 28.5 | 27.15 | 28.49 | 28.49 | +1.49 (+5.52%) | 1,666,495 |
| 31 Dec 2021 | CNY | 26.79 | 27.28 | 26.51 | 27 | 27 | +0.43 (+1.62%) | 782,405 |
| 30 Dec 2021 | CNY | 26.41 | 26.95 | 26.11 | 26.57 | 26.57 | +0.4 (+1.53%) | 661,622 |
| 29 Dec 2021 | CNY | 26.99 | 26.99 | 25.93 | 26.17 | 26.17 | -0.57 (-2.13%) | 858,905 |
| 28 Dec 2021 | CNY | 27.08 | 27.08 | 26.36 | 26.74 | 26.74 | +0.44 (+1.67%) | 581,653 |
| 27 Dec 2021 | CNY | 26.38 | 26.38 | 25.84 | 26.3 | 26.3 | +0.02 (+0.08%) | 519,061 |
| 24 Dec 2021 | CNY | 26.64 | 26.64 | 26.13 | 26.28 | 26.28 | -0.38 (-1.43%) | 461,979 |
| 23 Dec 2021 | CNY | 27 | 27 | 26.35 | 26.66 | 26.66 | -0.34 (-1.26%) | 639,635 |
| 22 Dec 2021 | CNY | 27.11 | 27.32 | 26.81 | 27 | 27 | -0.02 (-0.07%) | 423,330 |
| 21 Dec 2021 | CNY | 26.97 | 27.39 | 26.63 | 27.02 | 27.02 | +0.41 (+1.54%) | 476,763 |
| 20 Dec 2021 | CNY | 26.8 | 27.09 | 26.58 | 26.61 | 26.61 | -0.57 (-2.10%) | 567,916 |
| 17 Dec 2021 | CNY | 27.82 | 27.82 | 26.82 | 27.18 | 27.18 | -0.58 (-2.09%) | 684,395 |
| 16 Dec 2021 | CNY | 27.15 | 27.84 | 27.02 | 27.76 | 27.76 | +0.78 (+2.89%) | 838,473 |
| 15 Dec 2021 | CNY | 27.52 | 27.52 | 26.98 | 26.98 | 26.98 | -0.29 (-1.06%) | 785,443 |
| 14 Dec 2021 | CNY | 27.18 | 27.68 | 27.04 | 27.27 | 27.27 | -0.18 (-0.66%) | 516,642 |
| 13 Dec 2021 | CNY | 27.19 | 27.64 | 27.19 | 27.45 | 27.45 | +0.13 (+0.48%) | 516,285 |
| 10 Dec 2021 | CNY | 27.4 | 27.65 | 27.11 | 27.32 | 27.32 | -0.08 (-0.29%) | 635,379 |
| 9 Dec 2021 | CNY | 27.36 | 27.57 | 27.16 | 27.4 | 27.4 | +0.07 (+0.26%) | 454,954 |
| 8 Dec 2021 | CNY | 27.18 | 27.44 | 26.74 | 27.33 | 27.33 | +0.2 (+0.74%) | 481,540 |
| 7 Dec 2021 | CNY | 28.48 | 28.66 | 26.79 | 27.13 | 27.13 | -0.77 (-2.76%) | 1,041,469 |
| 6 Dec 2021 | CNY | 28.6 | 28.78 | 27.5 | 27.9 | 27.9 | -0.6 (-2.11%) | 938,019 |
| 3 Dec 2021 | CNY | 28.86 | 29.47 | 28.48 | 28.5 | 28.5 | -0.03 (-0.11%) | 863,810 |
| 2 Dec 2021 | CNY | 29.47 | 29.88 | 28.32 | 28.53 | 28.53 | -0.84 (-2.86%) | 966,325 |
| 1 Dec 2021 | CNY | 28.52 | 29.8 | 28.52 | 29.37 | 29.37 | +0.78 (+2.73%) | 1,296,330 |
| 30 Nov 2021 | CNY | 28.59 | 29.2 | 28.31 | 28.59 | 28.59 | +0.22 (+0.78%) | 665,660 |
| 29 Nov 2021 | CNY | 28.33 | 29.05 | 28.29 | 28.37 | 28.37 | -0.44 (-1.53%) | 820,276 |
