| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 23.08 | 23.48 | 22.98 | 23.23 | 23.23 | +0.05 (+0.22%) | 8,600,573 |
| 29 Dec 2021 | CNY | 22.57 | 23.75 | 22.49 | 23.18 | 23.18 | +0.7 (+3.11%) | 16,696,047 |
| 28 Dec 2021 | CNY | 22.65 | 22.83 | 22.41 | 22.48 | 22.48 | +0.19 (+0.85%) | 8,715,048 |
| 27 Dec 2021 | CNY | 22 | 22.41 | 21.92 | 22.29 | 22.29 | +0.26 (+1.18%) | 5,188,169 |
| 24 Dec 2021 | CNY | 22.16 | 22.23 | 21.81 | 22.03 | 22.03 | -0.12 (-0.54%) | 5,752,678 |
| 23 Dec 2021 | CNY | 22.28 | 22.3 | 22.04 | 22.15 | 22.15 | -0.27 (-1.20%) | 6,296,970 |
| 22 Dec 2021 | CNY | 22.3 | 22.55 | 22.29 | 22.42 | 22.42 | +0.09 (+0.40%) | 5,158,314 |
| 21 Dec 2021 | CNY | 22.2 | 22.36 | 22.13 | 22.33 | 22.33 | +0.17 (+0.77%) | 5,140,149 |
| 20 Dec 2021 | CNY | 22.5 | 22.63 | 22.15 | 22.16 | 22.16 | -0.33 (-1.47%) | 5,757,257 |
| 17 Dec 2021 | CNY | 23.02 | 23.07 | 22.47 | 22.49 | 22.49 | -0.6 (-2.60%) | 8,036,833 |
| 16 Dec 2021 | CNY | 23.22 | 23.24 | 22.92 | 23.09 | 23.09 | +0.02 (+0.09%) | 5,655,327 |
| 15 Dec 2021 | CNY | 23.11 | 23.59 | 22.99 | 23.07 | 23.07 | -0.12 (-0.52%) | 8,856,807 |
| 14 Dec 2021 | CNY | 22.68 | 23.25 | 22.62 | 23.19 | 23.19 | +0.38 (+1.67%) | 7,511,199 |
| 13 Dec 2021 | CNY | 22.71 | 22.96 | 22.59 | 22.81 | 22.81 | +0.11 (+0.48%) | 6,110,514 |
| 10 Dec 2021 | CNY | 22.72 | 22.78 | 22.48 | 22.7 | 22.7 | -0.13 (-0.57%) | 6,489,596 |
| 9 Dec 2021 | CNY | 22.54 | 22.95 | 22.51 | 22.83 | 22.83 | +0.23 (+1.02%) | 6,532,984 |
| 8 Dec 2021 | CNY | 22.46 | 22.64 | 22.28 | 22.6 | 22.6 | +0.25 (+1.12%) | 5,505,003 |
| 7 Dec 2021 | CNY | 22.81 | 22.95 | 22.17 | 22.35 | 22.35 | -0.33 (-1.46%) | 8,318,270 |
| 6 Dec 2021 | CNY | 23.38 | 23.46 | 22.66 | 22.68 | 22.68 | -0.67 (-2.87%) | 9,035,352 |
| 3 Dec 2021 | CNY | 23.34 | 23.5 | 23.21 | 23.35 | 23.35 | 0.0 (0.0%) | 6,015,867 |
| 2 Dec 2021 | CNY | 23.86 | 24.12 | 23.26 | 23.35 | 23.35 | -0.37 (-1.56%) | 8,196,425 |
| 1 Dec 2021 | CNY | 23.15 | 23.92 | 23.13 | 23.72 | 23.72 | +0.42 (+1.80%) | 7,807,858 |
| 30 Nov 2021 | CNY | 23.42 | 23.68 | 23.1 | 23.3 | 23.3 | +0.1 (+0.43%) | 7,479,075 |
| 29 Nov 2021 | CNY | 23.15 | 23.39 | 23.1 | 23.2 | 23.2 | -0.23 (-0.98%) | 7,009,835 |
| 26 Nov 2021 | CNY | 23.8 | 24.17 | 23.42 | 23.43 | 23.43 | -0.52 (-2.17%) | 10,712,843 |
| 25 Nov 2021 | CNY | 24.4 | 24.7 | 23.88 | 23.95 | 23.95 | -0.31 (-1.28%) | 14,868,071 |
| 24 Nov 2021 | CNY | 23.57 | 24.44 | 23.52 | 24.26 | 24.26 | +0.6 (+2.54%) | 17,168,867 |
| 23 Nov 2021 | CNY | 23.45 | 23.97 | 23.35 | 23.66 | 23.66 | +0.21 (+0.90%) | 12,487,724 |
| 22 Nov 2021 | CNY | 23.26 | 23.58 | 23.01 | 23.45 | 23.45 | +0.21 (+0.90%) | 9,127,637 |
| 19 Nov 2021 | CNY | 23.2 | 23.3 | 22.92 | 23.24 | 23.24 | -0.06 (-0.26%) | 6,690,596 |
