| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 22.44 | 23.23 | 22.44 | 22.73 | 22.73 | +0.16 (+0.71%) | 534,800 |
| 7 Jan 2022 | CNY | 22.99 | 23.07 | 22.55 | 22.57 | 22.57 | -0.41 (-1.78%) | 675,704 |
| 6 Jan 2022 | CNY | 22.2 | 23.24 | 22.2 | 22.98 | 22.98 | +0.68 (+3.05%) | 1,322,070 |
| 5 Jan 2022 | CNY | 22.35 | 22.55 | 22.16 | 22.3 | 22.3 | -0.05 (-0.22%) | 656,190 |
| 4 Jan 2022 | CNY | 21.91 | 22.6 | 21.91 | 22.35 | 22.35 | +0.42 (+1.92%) | 731,600 |
| 31 Dec 2021 | CNY | 21.91 | 22.09 | 21.81 | 21.93 | 21.93 | +0.01 (+0.05%) | 285,700 |
| 30 Dec 2021 | CNY | 21.83 | 22.07 | 21.75 | 21.92 | 21.92 | +0.1 (+0.46%) | 323,100 |
| 29 Dec 2021 | CNY | 21.81 | 22 | 21.6 | 21.82 | 21.82 | -0.14 (-0.64%) | 352,200 |
| 28 Dec 2021 | CNY | 21.8 | 22.1 | 21.62 | 21.96 | 21.96 | +0.16 (+0.73%) | 374,614 |
| 27 Dec 2021 | CNY | 21.65 | 21.86 | 21.23 | 21.8 | 21.8 | +0.14 (+0.65%) | 489,190 |
| 24 Dec 2021 | CNY | 22.41 | 22.45 | 21.61 | 21.66 | 21.66 | -0.61 (-2.74%) | 589,600 |
| 23 Dec 2021 | CNY | 22.42 | 22.59 | 22.25 | 22.27 | 22.27 | -0.27 (-1.20%) | 490,000 |
| 22 Dec 2021 | CNY | 22.46 | 22.79 | 22.35 | 22.54 | 22.54 | +0.07 (+0.31%) | 621,300 |
| 21 Dec 2021 | CNY | 21.96 | 22.61 | 21.96 | 22.47 | 22.47 | +0.51 (+2.32%) | 614,500 |
| 20 Dec 2021 | CNY | 22.25 | 22.55 | 21.91 | 21.96 | 21.96 | -0.21 (-0.95%) | 414,600 |
| 17 Dec 2021 | CNY | 22.59 | 22.59 | 21.9 | 22.17 | 22.17 | -0.51 (-2.25%) | 696,000 |
| 16 Dec 2021 | CNY | 22.88 | 22.88 | 22.37 | 22.68 | 22.68 | +0.27 (+1.20%) | 866,200 |
| 15 Dec 2021 | CNY | 22.24 | 22.42 | 22.17 | 22.41 | 22.41 | +0.16 (+0.72%) | 574,500 |
| 14 Dec 2021 | CNY | 21.97 | 22.25 | 21.77 | 22.25 | 22.25 | +0.28 (+1.27%) | 466,400 |
| 13 Dec 2021 | CNY | 22.19 | 22.35 | 21.82 | 21.97 | 21.97 | -0.19 (-0.86%) | 553,100 |
| 10 Dec 2021 | CNY | 21.99 | 22.3 | 21.81 | 22.16 | 22.16 | +0.16 (+0.73%) | 412,052 |
| 9 Dec 2021 | CNY | 21.97 | 22.18 | 21.74 | 22 | 22 | +0.16 (+0.73%) | 535,400 |
| 8 Dec 2021 | CNY | 21.8 | 21.85 | 21.42 | 21.84 | 21.84 | +0.14 (+0.65%) | 452,100 |
| 7 Dec 2021 | CNY | 22.02 | 22.25 | 21.55 | 21.7 | 21.7 | -0.27 (-1.23%) | 600,700 |
| 6 Dec 2021 | CNY | 23.16 | 23.16 | 21.95 | 21.97 | 21.97 | -1.19 (-5.14%) | 1,164,600 |
| 3 Dec 2021 | CNY | 23.45 | 23.73 | 23.06 | 23.16 | 23.16 | -0.28 (-1.19%) | 424,600 |
| 2 Dec 2021 | CNY | 23.9 | 23.93 | 23.23 | 23.44 | 23.44 | -0.4 (-1.68%) | 626,200 |
| 1 Dec 2021 | CNY | 23.43 | 23.9 | 23.43 | 23.84 | 23.84 | +0.26 (+1.10%) | 520,642 |
| 30 Nov 2021 | CNY | 23.54 | 23.95 | 23.25 | 23.58 | 23.58 | +0.22 (+0.94%) | 666,230 |
| 29 Nov 2021 | CNY | 23.72 | 23.75 | 23.34 | 23.36 | 23.36 | -0.57 (-2.38%) | 674,200 |
