| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 23.14 | 23.28 | 22.66 | 22.74 | 22.74 | -0.42 (-1.81%) | 4,846,233 |
| 6 Jan 2022 | CNY | 22.97 | 23.39 | 22.9 | 23.16 | 23.16 | -0.04 (-0.17%) | 4,989,870 |
| 5 Jan 2022 | CNY | 22.95 | 23.21 | 22.3 | 23.2 | 23.2 | +0.2 (+0.87%) | 6,267,165 |
| 4 Jan 2022 | CNY | 23.38 | 23.48 | 22.78 | 23 | 23 | -0.27 (-1.16%) | 4,255,350 |
| 31 Dec 2021 | CNY | 23.24 | 23.35 | 23.1 | 23.27 | 23.27 | +0.02 (+0.09%) | 3,486,740 |
| 30 Dec 2021 | CNY | 22.89 | 23.36 | 22.85 | 23.25 | 23.25 | +0.39 (+1.71%) | 5,078,765 |
| 29 Dec 2021 | CNY | 23.14 | 23.15 | 22.7 | 22.86 | 22.86 | -0.35 (-1.51%) | 4,115,961 |
| 28 Dec 2021 | CNY | 22.6 | 23.24 | 22.59 | 23.21 | 23.21 | +0.74 (+3.29%) | 5,835,054 |
| 27 Dec 2021 | CNY | 22.26 | 22.77 | 22.12 | 22.47 | 22.47 | +0.21 (+0.94%) | 4,053,681 |
| 24 Dec 2021 | CNY | 22.95 | 23.15 | 22.22 | 22.26 | 22.26 | -0.72 (-3.13%) | 6,135,193 |
| 23 Dec 2021 | CNY | 23.11 | 23.19 | 22.75 | 22.98 | 22.98 | -0.46 (-1.96%) | 7,983,760 |
| 22 Dec 2021 | CNY | 23.38 | 24.03 | 23.27 | 23.44 | 23.44 | -0.01 (-0.04%) | 6,657,250 |
| 21 Dec 2021 | CNY | 23.91 | 24.2 | 23.2 | 23.45 | 23.45 | -1.06 (-4.32%) | 12,042,726 |
| 20 Dec 2021 | CNY | 26.4 | 26.68 | 24.42 | 24.51 | 24.51 | -0.93 (-3.66%) | 14,080,029 |
| 17 Dec 2021 | CNY | 24.8 | 25.99 | 24.44 | 25.44 | 25.44 | +0.55 (+2.21%) | 15,979,597 |
| 16 Dec 2021 | CNY | 25.2 | 25.45 | 24.7 | 24.89 | 24.89 | -0.39 (-1.54%) | 8,709,264 |
| 15 Dec 2021 | CNY | 24.78 | 25.42 | 24.59 | 25.28 | 25.28 | +0.39 (+1.57%) | 11,374,597 |
| 14 Dec 2021 | CNY | 24.62 | 24.96 | 24.21 | 24.89 | 24.89 | +0.25 (+1.01%) | 8,398,166 |
| 13 Dec 2021 | CNY | 24.9 | 24.9 | 24.28 | 24.64 | 24.64 | -0.07 (-0.28%) | 7,160,706 |
| 10 Dec 2021 | CNY | 24.6 | 24.92 | 24.41 | 24.71 | 24.71 | -0.1 (-0.40%) | 8,261,427 |
| 9 Dec 2021 | CNY | 24.6 | 25.47 | 24.51 | 24.81 | 24.81 | +0.12 (+0.49%) | 9,910,506 |
| 8 Dec 2021 | CNY | 24.45 | 24.72 | 24.32 | 24.69 | 24.69 | +0.53 (+2.19%) | 7,387,576 |
| 7 Dec 2021 | CNY | 25.09 | 25.29 | 24.08 | 24.16 | 24.16 | -0.74 (-2.97%) | 9,964,390 |
| 6 Dec 2021 | CNY | 25.99 | 26.1 | 24.8 | 24.9 | 24.9 | -1.22 (-4.67%) | 12,697,240 |
| 3 Dec 2021 | CNY | 26.15 | 26.52 | 25.88 | 26.12 | 26.12 | +0.32 (+1.24%) | 11,206,193 |
| 2 Dec 2021 | CNY | 26.31 | 26.65 | 25.7 | 25.8 | 25.8 | -0.65 (-2.46%) | 8,905,343 |
| 1 Dec 2021 | CNY | 26.15 | 26.9 | 26.14 | 26.45 | 26.45 | -0.07 (-0.26%) | 8,928,900 |
| 30 Nov 2021 | CNY | 26.62 | 27.09 | 26.08 | 26.52 | 26.52 | +0.1 (+0.38%) | 13,430,850 |
| 29 Nov 2021 | CNY | 26.01 | 26.85 | 25.84 | 26.42 | 26.42 | -0.19 (-0.71%) | 11,420,566 |
| 26 Nov 2021 | CNY | 27.51 | 27.81 | 26.44 | 26.61 | 26.61 | -1.06 (-3.83%) | 19,791,771 |
