| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 22.29 | 22.46 | 21.6 | 21.67 | 21.67 | -0.58 (-2.61%) | 6,356,154 |
| 6 Jan 2022 | CNY | 22.34 | 22.46 | 21.93 | 22.25 | 22.25 | -0.21 (-0.93%) | 5,895,253 |
| 5 Jan 2022 | CNY | 23.2 | 23.55 | 22.05 | 22.46 | 22.46 | -0.82 (-3.52%) | 9,149,060 |
| 4 Jan 2022 | CNY | 23.81 | 24.3 | 22.73 | 23.28 | 23.28 | -0.46 (-1.94%) | 12,726,783 |
| 31 Dec 2021 | CNY | 24.76 | 24.79 | 23.68 | 23.74 | 23.74 | -0.85 (-3.46%) | 10,741,341 |
| 30 Dec 2021 | CNY | 24.31 | 25.13 | 24.18 | 24.59 | 24.59 | +0.22 (+0.90%) | 12,781,384 |
| 29 Dec 2021 | CNY | 24.36 | 24.82 | 24.09 | 24.37 | 24.37 | -0.06 (-0.25%) | 9,825,599 |
| 28 Dec 2021 | CNY | 24.58 | 24.82 | 23.95 | 24.43 | 24.43 | -0.02 (-0.08%) | 9,206,866 |
| 27 Dec 2021 | CNY | 23.48 | 24.99 | 22.93 | 24.45 | 24.45 | +1.16 (+4.98%) | 15,697,205 |
| 24 Dec 2021 | CNY | 23.91 | 24.08 | 23.05 | 23.29 | 23.29 | -0.63 (-2.63%) | 8,449,848 |
| 23 Dec 2021 | CNY | 23.93 | 24.28 | 23.8 | 23.92 | 23.92 | -0.2 (-0.83%) | 8,156,424 |
| 22 Dec 2021 | CNY | 24.42 | 24.65 | 23.96 | 24.12 | 24.12 | -0.35 (-1.43%) | 9,970,580 |
| 21 Dec 2021 | CNY | 24.42 | 24.75 | 24.27 | 24.47 | 24.47 | -0.02 (-0.08%) | 7,138,898 |
| 20 Dec 2021 | CNY | 24.95 | 25.66 | 24.4 | 24.49 | 24.49 | -0.31 (-1.25%) | 10,135,230 |
| 17 Dec 2021 | CNY | 25.74 | 25.74 | 24.68 | 24.8 | 24.8 | -1 (-3.88%) | 10,971,198 |
| 16 Dec 2021 | CNY | 25.88 | 26.35 | 25.05 | 25.8 | 25.8 | +0.12 (+0.47%) | 8,786,889 |
| 15 Dec 2021 | CNY | 26.4 | 27.13 | 25.63 | 25.68 | 25.68 | -0.42 (-1.61%) | 10,428,386 |
| 14 Dec 2021 | CNY | 26.02 | 26.47 | 25.89 | 26.1 | 26.1 | -0.05 (-0.19%) | 7,358,327 |
| 13 Dec 2021 | CNY | 26.01 | 26.39 | 25.67 | 26.15 | 26.15 | +0.27 (+1.04%) | 11,559,982 |
| 10 Dec 2021 | CNY | 26.42 | 26.5 | 25.63 | 25.88 | 25.88 | -0.54 (-2.04%) | 12,851,439 |
| 9 Dec 2021 | CNY | 26.5 | 26.78 | 26 | 26.42 | 26.42 | -0.1 (-0.38%) | 11,184,755 |
| 8 Dec 2021 | CNY | 26.24 | 26.74 | 25.66 | 26.52 | 26.52 | +0.3 (+1.14%) | 12,328,866 |
| 7 Dec 2021 | CNY | 27 | 27.15 | 25.9 | 26.22 | 26.22 | -0.89 (-3.28%) | 13,562,710 |
| 6 Dec 2021 | CNY | 28.21 | 28.23 | 26.88 | 27.11 | 27.11 | -0.97 (-3.45%) | 14,342,137 |
| 3 Dec 2021 | CNY | 28.1 | 28.5 | 27.71 | 28.08 | 28.08 | -0.04 (-0.14%) | 8,552,224 |
| 2 Dec 2021 | CNY | 28.12 | 28.49 | 27.4 | 28.12 | 28.12 | +0.07 (+0.25%) | 12,216,608 |
| 1 Dec 2021 | CNY | 29.65 | 29.76 | 27.99 | 28.05 | 28.05 | -1.61 (-5.43%) | 14,665,375 |
| 30 Nov 2021 | CNY | 28.72 | 30.6 | 28.44 | 29.66 | 29.66 | +0.98 (+3.42%) | 17,805,472 |
| 29 Nov 2021 | CNY | 28.37 | 29.2 | 27.88 | 28.68 | 28.68 | -0.17 (-0.59%) | 14,618,500 |
| 26 Nov 2021 | CNY | 27.83 | 29.16 | 27.62 | 28.85 | 28.85 | +0.78 (+2.78%) | 13,731,584 |
