| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 22.84 | 23.1 | 22.58 | 22.98 | 22.98 | +0.13 (+0.57%) | 2,901,502 |
| 7 Jan 2022 | CNY | 23.05 | 23.33 | 22.74 | 22.85 | 22.85 | -0.34 (-1.47%) | 5,630,902 |
| 6 Jan 2022 | CNY | 23.75 | 23.95 | 22.73 | 23.19 | 23.19 | -0.77 (-3.21%) | 5,222,919 |
| 5 Jan 2022 | CNY | 24.6 | 24.8 | 23.6 | 23.96 | 23.96 | -0.66 (-2.68%) | 5,477,500 |
| 4 Jan 2022 | CNY | 24.9 | 25.19 | 24.57 | 24.62 | 24.62 | -0.24 (-0.97%) | 2,994,800 |
| 31 Dec 2021 | CNY | 25 | 25.65 | 24.77 | 24.86 | 24.86 | +0.12 (+0.49%) | 6,166,102 |
| 30 Dec 2021 | CNY | 24.73 | 25.11 | 24.59 | 24.74 | 24.74 | +0.04 (+0.16%) | 3,487,800 |
| 29 Dec 2021 | CNY | 24.79 | 25.08 | 24.7 | 24.7 | 24.7 | -0.24 (-0.96%) | 2,949,322 |
| 28 Dec 2021 | CNY | 24.82 | 25.48 | 24.75 | 24.94 | 24.94 | -0.14 (-0.56%) | 3,360,302 |
| 27 Dec 2021 | CNY | 24.8 | 25.37 | 24.77 | 25.08 | 25.08 | +0.31 (+1.25%) | 3,801,200 |
| 24 Dec 2021 | CNY | 24.91 | 25.05 | 24.42 | 24.77 | 24.77 | -0.24 (-0.96%) | 3,514,900 |
| 23 Dec 2021 | CNY | 25.16 | 25.38 | 24.4 | 25.01 | 25.01 | +0.9 (+3.73%) | 7,860,920 |
| 22 Dec 2021 | CNY | 23.9 | 24.44 | 23.56 | 24.11 | 24.11 | +0.26 (+1.09%) | 5,584,926 |
| 21 Dec 2021 | CNY | 23.6 | 24.16 | 23.31 | 23.85 | 23.85 | +0.18 (+0.76%) | 5,122,402 |
| 20 Dec 2021 | CNY | 24.15 | 24.55 | 23.46 | 23.67 | 23.67 | -0.33 (-1.38%) | 5,818,820 |
| 17 Dec 2021 | CNY | 24.19 | 24.64 | 23.64 | 24 | 24 | -0.03 (-0.12%) | 5,951,389 |
| 16 Dec 2021 | CNY | 22.3 | 24.12 | 22.29 | 24.03 | 24.03 | +1.8 (+8.10%) | 10,102,284 |
| 15 Dec 2021 | CNY | 21.11 | 22.5 | 20.83 | 22.23 | 22.23 | +1.2 (+5.71%) | 8,353,030 |
| 14 Dec 2021 | CNY | 20.68 | 21.37 | 20.42 | 21.03 | 21.03 | +0.52 (+2.54%) | 5,947,315 |
| 13 Dec 2021 | CNY | 20.32 | 20.74 | 20 | 20.51 | 20.51 | +0.27 (+1.33%) | 5,491,276 |
| 10 Dec 2021 | CNY | 19.72 | 20.44 | 19.71 | 20.24 | 20.24 | +0.43 (+2.17%) | 2,572,416 |
| 9 Dec 2021 | CNY | 20.43 | 20.44 | 19.76 | 19.81 | 19.81 | -0.49 (-2.41%) | 2,127,098 |
| 8 Dec 2021 | CNY | 20.58 | 20.71 | 20.28 | 20.3 | 20.3 | -0.28 (-1.36%) | 1,721,900 |
| 7 Dec 2021 | CNY | 20.51 | 20.74 | 20.42 | 20.58 | 20.58 | +0.03 (+0.15%) | 2,396,060 |
| 6 Dec 2021 | CNY | 20.44 | 20.78 | 20.38 | 20.55 | 20.55 | +0.09 (+0.44%) | 2,434,093 |
| 3 Dec 2021 | CNY | 20.64 | 20.8 | 20.39 | 20.46 | 20.46 | -0.14 (-0.68%) | 2,320,367 |
| 2 Dec 2021 | CNY | 20.84 | 20.84 | 20.47 | 20.6 | 20.6 | -0.24 (-1.15%) | 2,278,304 |
| 1 Dec 2021 | CNY | 20.8 | 21.06 | 20.61 | 20.84 | 20.84 | +0.01 (+0.05%) | 3,547,003 |
| 30 Nov 2021 | CNY | 20.76 | 20.88 | 20.6 | 20.83 | 20.83 | +0.09 (+0.43%) | 1,639,496 |
| 29 Nov 2021 | CNY | 20.58 | 21.09 | 20.43 | 20.74 | 20.74 | +0.17 (+0.83%) | 1,656,209 |
