| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 21.3 | 21.88 | 20.65 | 20.86 | 20.86 | -0.66 (-3.07%) | 15,213,790 |
| 7 Jan 2022 | CNY | 21.36 | 22.79 | 21.21 | 21.52 | 21.52 | +0.1 (+0.47%) | 20,763,095 |
| 6 Jan 2022 | CNY | 21.21 | 22.23 | 20.98 | 21.42 | 21.42 | -0.24 (-1.11%) | 18,082,733 |
| 5 Jan 2022 | CNY | 22.22 | 22.38 | 20.29 | 21.66 | 21.66 | -0.77 (-3.43%) | 27,467,752 |
| 4 Jan 2022 | CNY | 23 | 23.04 | 22.2 | 22.43 | 22.43 | -0.7 (-3.03%) | 19,561,091 |
| 31 Dec 2021 | CNY | 22.08 | 23.99 | 21.54 | 23.13 | 23.13 | +0.9 (+4.05%) | 35,364,406 |
| 30 Dec 2021 | CNY | 22.5 | 23 | 22.1 | 22.23 | 22.23 | -0.4 (-1.77%) | 19,560,390 |
| 29 Dec 2021 | CNY | 22.55 | 23.05 | 22.02 | 22.63 | 22.63 | -0.22 (-0.96%) | 20,467,047 |
| 28 Dec 2021 | CNY | 24.51 | 24.58 | 22.17 | 22.85 | 22.85 | -1.53 (-6.28%) | 45,604,958 |
| 27 Dec 2021 | CNY | 22.53 | 24.38 | 22.31 | 24.38 | 24.38 | +2.22 (+10.02%) | 37,197,225 |
| 24 Dec 2021 | CNY | 23.2 | 23.58 | 21.81 | 22.16 | 22.16 | -1.04 (-4.48%) | 28,154,380 |
| 23 Dec 2021 | CNY | 22.73 | 23.64 | 22.6 | 23.2 | 23.2 | +0.84 (+3.76%) | 34,540,053 |
| 22 Dec 2021 | CNY | 21.25 | 23.2 | 20.65 | 22.36 | 22.36 | +1.13 (+5.32%) | 33,179,094 |
| 21 Dec 2021 | CNY | 21.8 | 21.98 | 21.16 | 21.23 | 21.23 | -1.07 (-4.80%) | 21,435,779 |
| 20 Dec 2021 | CNY | 22.83 | 23.74 | 21.53 | 22.3 | 22.3 | +0.1 (+0.45%) | 36,142,588 |
| 17 Dec 2021 | CNY | 21.65 | 22.5 | 21.47 | 22.2 | 22.2 | +0.32 (+1.46%) | 25,894,899 |
| 16 Dec 2021 | CNY | 20.6 | 22.18 | 20.54 | 21.88 | 21.88 | +1.11 (+5.34%) | 28,054,629 |
| 15 Dec 2021 | CNY | 21.1 | 21.49 | 20.67 | 20.77 | 20.77 | -0.06 (-0.29%) | 14,753,534 |
| 14 Dec 2021 | CNY | 21.43 | 21.5 | 20.77 | 20.83 | 20.83 | -0.62 (-2.89%) | 14,183,042 |
| 13 Dec 2021 | CNY | 21.27 | 21.54 | 20.4 | 21.45 | 21.45 | +0.25 (+1.18%) | 26,202,460 |
| 10 Dec 2021 | CNY | 21.55 | 22.08 | 21.08 | 21.2 | 21.2 | -0.15 (-0.70%) | 23,452,461 |
| 9 Dec 2021 | CNY | 21.32 | 22.5 | 21.21 | 21.35 | 21.35 | +0.12 (+0.57%) | 25,513,353 |
| 8 Dec 2021 | CNY | 20.88 | 21.75 | 20.64 | 21.23 | 21.23 | +0.35 (+1.68%) | 29,607,844 |
| 7 Dec 2021 | CNY | 23 | 23.05 | 20.86 | 20.88 | 20.88 | -2.3 (-9.92%) | 48,553,018 |
| 6 Dec 2021 | CNY | 21.28 | 23.18 | 21.07 | 23.18 | 23.18 | +2.11 (+10.01%) | 50,704,088 |
| 3 Dec 2021 | CNY | 21.2 | 21.38 | 20.89 | 21.07 | 21.07 | -0.2 (-0.94%) | 12,959,842 |
| 2 Dec 2021 | CNY | 21.4 | 21.99 | 21.08 | 21.27 | 21.27 | -0.11 (-0.51%) | 22,833,943 |
| 1 Dec 2021 | CNY | 20.18 | 22.25 | 20.06 | 21.38 | 21.38 | +1.15 (+5.68%) | 26,122,341 |
| 30 Nov 2021 | CNY | 20.28 | 20.7 | 19.88 | 20.23 | 20.23 | +0.4 (+2.02%) | 16,930,135 |
| 29 Nov 2021 | CNY | 19.62 | 20.05 | 19.55 | 19.83 | 19.83 | -0.37 (-1.83%) | 13,790,652 |
