| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2022 | CNY | 20.88 | 21.12 | 20.69 | 21.05 | 21.05 | +0.05 (+0.24%) | 1,871,287 |
| 31 Dec 2021 | CNY | 21.19 | 21.48 | 20.91 | 21 | 21 | -0.16 (-0.76%) | 1,798,186 |
| 30 Dec 2021 | CNY | 20.97 | 21.44 | 20.84 | 21.16 | 21.16 | +0.15 (+0.71%) | 2,111,393 |
| 29 Dec 2021 | CNY | 21.48 | 21.48 | 20.99 | 21.01 | 21.01 | -0.46 (-2.14%) | 2,121,789 |
| 28 Dec 2021 | CNY | 22.39 | 22.4 | 21.2 | 21.47 | 21.47 | -0.69 (-3.11%) | 3,885,459 |
| 27 Dec 2021 | CNY | 21.26 | 23.01 | 20.61 | 22.16 | 22.16 | +0.04 (+0.18%) | 4,467,736 |
| 24 Dec 2021 | CNY | 22.86 | 24.24 | 21.8 | 22.12 | 22.12 | -0.27 (-1.21%) | 5,541,936 |
| 23 Dec 2021 | CNY | 21.9 | 22.5 | 21.8 | 22.39 | 22.39 | +0.14 (+0.63%) | 2,593,989 |
| 22 Dec 2021 | CNY | 22.23 | 22.45 | 22.05 | 22.25 | 22.25 | -0.05 (-0.22%) | 2,106,661 |
| 21 Dec 2021 | CNY | 22 | 22.35 | 21.91 | 22.3 | 22.3 | +0.32 (+1.46%) | 1,887,242 |
| 20 Dec 2021 | CNY | 23.15 | 23.15 | 21.88 | 21.98 | 21.98 | -0.96 (-4.18%) | 3,439,971 |
| 17 Dec 2021 | CNY | 23.41 | 23.67 | 22.72 | 22.94 | 22.94 | -0.73 (-3.08%) | 3,660,895 |
| 16 Dec 2021 | CNY | 23.38 | 23.85 | 23.26 | 23.67 | 23.67 | +0.49 (+2.11%) | 4,000,249 |
| 15 Dec 2021 | CNY | 23.1 | 23.73 | 23.1 | 23.18 | 23.18 | -0.22 (-0.94%) | 3,652,748 |
| 14 Dec 2021 | CNY | 22.7 | 23.82 | 22.51 | 23.4 | 23.4 | +0.56 (+2.45%) | 6,054,370 |
| 13 Dec 2021 | CNY | 23.07 | 23.23 | 22.77 | 22.84 | 22.84 | +0.05 (+0.22%) | 3,449,479 |
| 10 Dec 2021 | CNY | 22.87 | 23.15 | 22.4 | 22.79 | 22.79 | -0.19 (-0.83%) | 4,535,824 |
| 9 Dec 2021 | CNY | 22.21 | 23.95 | 22.2 | 22.98 | 22.98 | +0.99 (+4.50%) | 6,720,073 |
| 8 Dec 2021 | CNY | 21.88 | 22.22 | 21.62 | 21.99 | 21.99 | +0.11 (+0.50%) | 2,474,872 |
| 7 Dec 2021 | CNY | 21.65 | 21.99 | 21.41 | 21.88 | 21.88 | +0.17 (+0.78%) | 2,790,943 |
| 6 Dec 2021 | CNY | 22.09 | 22.34 | 21.7 | 21.71 | 21.71 | -0.69 (-3.08%) | 3,784,900 |
| 3 Dec 2021 | CNY | 22.81 | 23.06 | 22.25 | 22.4 | 22.4 | -0.89 (-3.82%) | 5,969,624 |
| 2 Dec 2021 | CNY | 23.78 | 25.44 | 23.25 | 23.29 | 23.29 | +0.14 (+0.60%) | 9,577,769 |
| 1 Dec 2021 | CNY | 23.38 | 23.5 | 23.04 | 23.15 | 23.15 | -0.51 (-2.16%) | 3,569,500 |
| 30 Nov 2021 | CNY | 23.43 | 23.85 | 22.7 | 23.66 | 23.66 | +0.23 (+0.98%) | 6,408,069 |
| 29 Nov 2021 | CNY | 22.27 | 24.45 | 22.25 | 23.43 | 23.43 | +0.7 (+3.08%) | 9,124,292 |
| 26 Nov 2021 | CNY | 23.97 | 23.97 | 22.68 | 22.73 | 22.73 | -1.26 (-5.25%) | 9,449,131 |
| 25 Nov 2021 | CNY | 22.5 | 23.99 | 22.22 | 23.99 | 23.99 | +2.18 (+10.00%) | 7,730,488 |
| 24 Nov 2021 | CNY | 21.54 | 21.98 | 21.12 | 21.81 | 21.81 | +0.26 (+1.21%) | 3,276,478 |
| 23 Nov 2021 | CNY | 21.21 | 21.56 | 21.07 | 21.55 | 21.55 | +0.18 (+0.84%) | 2,627,484 |
