| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 27.31 | 27.82 | 26.81 | 26.9 | 26.9 | -0.63 (-2.29%) | 1,088,230 |
| 6 Jan 2022 | CNY | 27.23 | 28.09 | 27 | 27.53 | 27.53 | +0.27 (+0.99%) | 707,199 |
| 5 Jan 2022 | CNY | 28.46 | 28.46 | 27.09 | 27.26 | 27.26 | -1.2 (-4.22%) | 1,376,928 |
| 4 Jan 2022 | CNY | 29.57 | 29.57 | 28.16 | 28.46 | 28.46 | -0.61 (-2.10%) | 891,442 |
| 31 Dec 2021 | CNY | 28.82 | 29.65 | 28.65 | 29.07 | 29.07 | -0.06 (-0.21%) | 1,077,766 |
| 30 Dec 2021 | CNY | 28.36 | 29.53 | 28.13 | 29.13 | 29.13 | +0.58 (+2.03%) | 1,481,018 |
| 29 Dec 2021 | CNY | 27.53 | 28.87 | 27.53 | 28.55 | 28.55 | +0.8 (+2.88%) | 1,493,757 |
| 28 Dec 2021 | CNY | 27.5 | 27.89 | 27.24 | 27.75 | 27.75 | +0.25 (+0.91%) | 1,089,784 |
| 27 Dec 2021 | CNY | 27.12 | 27.64 | 26.72 | 27.5 | 27.5 | +0.46 (+1.70%) | 1,176,596 |
| 24 Dec 2021 | CNY | 27.2 | 27.24 | 26.35 | 27.04 | 27.04 | +0.17 (+0.63%) | 1,454,586 |
| 23 Dec 2021 | CNY | 25.83 | 28 | 25.67 | 26.87 | 26.87 | +0.69 (+2.64%) | 3,019,204 |
| 22 Dec 2021 | CNY | 25.93 | 26.47 | 25.39 | 26.18 | 26.18 | +0.4 (+1.55%) | 1,610,823 |
| 21 Dec 2021 | CNY | 25.68 | 26.18 | 25.13 | 25.78 | 25.78 | +0.13 (+0.51%) | 1,723,437 |
| 20 Dec 2021 | CNY | 25.46 | 25.97 | 25.2 | 25.65 | 25.65 | +0.24 (+0.94%) | 1,703,476 |
| 17 Dec 2021 | CNY | 26.87 | 27.06 | 25.4 | 25.41 | 25.41 | -1.29 (-4.83%) | 2,122,060 |
| 16 Dec 2021 | CNY | 27.59 | 28.28 | 26.59 | 26.7 | 26.7 | -0.59 (-2.16%) | 3,413,099 |
| 15 Dec 2021 | CNY | 29.19 | 29.19 | 27 | 27.29 | 27.29 | -1.43 (-4.98%) | 2,979,195 |
| 14 Dec 2021 | CNY | 27.7 | 29.66 | 27.7 | 28.72 | 28.72 | +0.84 (+3.01%) | 1,814,802 |
| 13 Dec 2021 | CNY | 28.85 | 28.89 | 27.48 | 27.88 | 27.88 | -0.95 (-3.30%) | 1,411,227 |
| 10 Dec 2021 | CNY | 27.52 | 29.11 | 27.52 | 28.83 | 28.83 | +0.84 (+3.00%) | 1,682,509 |
| 9 Dec 2021 | CNY | 28.97 | 28.97 | 27.59 | 27.99 | 27.99 | -0.7 (-2.44%) | 1,588,934 |
| 8 Dec 2021 | CNY | 29.38 | 29.78 | 27.98 | 28.69 | 28.69 | -0.69 (-2.35%) | 2,225,338 |
| 7 Dec 2021 | CNY | 31.73 | 32.08 | 29.01 | 29.38 | 29.38 | -2.35 (-7.41%) | 2,557,283 |
| 6 Dec 2021 | CNY | 32.45 | 32.98 | 31.4 | 31.73 | 31.73 | -0.73 (-2.25%) | 1,649,588 |
| 3 Dec 2021 | CNY | 30.46 | 33.3 | 30.46 | 32.46 | 32.46 | +2.01 (+6.60%) | 3,223,858 |
| 2 Dec 2021 | CNY | 31.26 | 31.69 | 30 | 30.45 | 30.45 | -1 (-3.18%) | 1,248,241 |
| 1 Dec 2021 | CNY | 30.08 | 31.64 | 29.8 | 31.45 | 31.45 | +0.97 (+3.18%) | 2,250,897 |
| 30 Nov 2021 | CNY | 30.02 | 31.96 | 29.7 | 30.48 | 30.48 | +0.57 (+1.91%) | 3,705,491 |
| 29 Nov 2021 | CNY | 28.79 | 30.1 | 28.22 | 29.91 | 29.91 | +1.02 (+3.53%) | 2,271,148 |
| 26 Nov 2021 | CNY | 29.06 | 30.26 | 28.7 | 28.89 | 28.89 | -0.21 (-0.72%) | 1,285,031 |
