| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | CNY | 22.8 | 23.15 | 22.43 | 22.78 | 22.78 | +0.08 (+0.35%) | 3,503,405 |
| 23 Dec 2021 | CNY | 22.16 | 22.85 | 22.15 | 22.7 | 22.7 | +0.45 (+2.02%) | 3,293,130 |
| 22 Dec 2021 | CNY | 21.77 | 22.41 | 21.58 | 22.25 | 22.25 | +0.67 (+3.10%) | 3,505,547 |
| 21 Dec 2021 | CNY | 21.72 | 22.08 | 21.55 | 21.58 | 21.58 | -0.12 (-0.55%) | 3,147,671 |
| 20 Dec 2021 | CNY | 22.2 | 22.42 | 21.67 | 21.7 | 21.7 | -0.52 (-2.34%) | 2,602,402 |
| 17 Dec 2021 | CNY | 23.01 | 23.18 | 22.22 | 22.22 | 22.22 | -0.79 (-3.43%) | 2,913,358 |
| 16 Dec 2021 | CNY | 23.4 | 23.48 | 22.85 | 23.01 | 23.01 | -0.38 (-1.62%) | 4,514,855 |
| 15 Dec 2021 | CNY | 22.5 | 23.68 | 22.3 | 23.39 | 23.39 | +0.81 (+3.59%) | 6,435,140 |
| 14 Dec 2021 | CNY | 22.05 | 22.68 | 21.75 | 22.58 | 22.58 | +0.38 (+1.71%) | 4,998,757 |
| 13 Dec 2021 | CNY | 21.93 | 22.3 | 21.47 | 22.2 | 22.2 | +0.03 (+0.14%) | 5,329,128 |
| 10 Dec 2021 | CNY | 21.93 | 22.17 | 21.5 | 22.17 | 22.17 | +0.24 (+1.09%) | 5,827,830 |
| 9 Dec 2021 | CNY | 22.48 | 22.66 | 21.84 | 21.93 | 21.93 | -0.56 (-2.49%) | 5,916,444 |
| 8 Dec 2021 | CNY | 22.2 | 22.57 | 21.9 | 22.49 | 22.49 | +0.3 (+1.35%) | 4,792,700 |
| 7 Dec 2021 | CNY | 23.05 | 23.26 | 21.82 | 22.19 | 22.19 | -0.86 (-3.73%) | 8,182,717 |
| 6 Dec 2021 | CNY | 24.07 | 24.58 | 23.02 | 23.05 | 23.05 | -0.85 (-3.56%) | 6,872,962 |
| 3 Dec 2021 | CNY | 24 | 24.23 | 23.61 | 23.9 | 23.9 | -0.17 (-0.71%) | 2,994,109 |
| 2 Dec 2021 | CNY | 24.57 | 24.78 | 23.94 | 24.07 | 24.07 | -0.58 (-2.35%) | 3,689,601 |
| 1 Dec 2021 | CNY | 25.16 | 25.16 | 24.15 | 24.65 | 24.65 | -0.38 (-1.52%) | 5,029,600 |
| 30 Nov 2021 | CNY | 24.29 | 25.46 | 24.1 | 25.03 | 25.03 | +1.11 (+4.64%) | 7,399,552 |
| 29 Nov 2021 | CNY | 23.48 | 24.33 | 22.76 | 23.92 | 23.92 | +0.92 (+4%) | 4,509,810 |
| 26 Nov 2021 | CNY | 23.55 | 23.7 | 22.71 | 23 | 23 | -0.48 (-2.04%) | 4,130,390 |
| 25 Nov 2021 | CNY | 24.25 | 24.33 | 23.37 | 23.48 | 23.48 | -0.69 (-2.85%) | 4,381,848 |
| 24 Nov 2021 | CNY | 24.76 | 24.9 | 24.15 | 24.17 | 24.17 | -0.54 (-2.19%) | 2,522,220 |
| 23 Nov 2021 | CNY | 24.86 | 25.04 | 24.55 | 24.71 | 24.71 | -0.03 (-0.12%) | 2,893,680 |
| 22 Nov 2021 | CNY | 24.5 | 24.79 | 24.2 | 24.74 | 24.74 | +0.47 (+1.94%) | 3,206,458 |
| 19 Nov 2021 | CNY | 24.04 | 24.46 | 23.86 | 24.27 | 24.27 | +0.23 (+0.96%) | 3,014,047 |
| 18 Nov 2021 | CNY | 24.1 | 24.56 | 23.41 | 24.04 | 24.04 | -0.65 (-2.63%) | 5,035,696 |
| 17 Nov 2021 | CNY | 25.9 | 26.5 | 24.36 | 24.69 | 24.69 | -1 (-3.89%) | 9,156,746 |
| 16 Nov 2021 | CNY | 24.8 | 25.79 | 24.48 | 25.69 | 25.69 | +0.89 (+3.59%) | 4,234,305 |
| 15 Nov 2021 | CNY | 25.1 | 25.1 | 24.2 | 24.8 | 24.8 | -0.08 (-0.32%) | 3,220,734 |
