| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 22.33 | 22.63 | 21.02 | 21.1 | 21.1 | -1.2 (-5.38%) | 43,311,423 |
| 6 Jan 2022 | CNY | 22.08 | 22.64 | 21.8 | 22.3 | 22.3 | +0.05 (+0.22%) | 24,940,490 |
| 5 Jan 2022 | CNY | 23.3 | 23.31 | 22.08 | 22.25 | 22.25 | -0.84 (-3.64%) | 38,364,908 |
| 4 Jan 2022 | CNY | 22.87 | 23.25 | 22.78 | 23.09 | 23.09 | +0.32 (+1.41%) | 28,955,514 |
| 31 Dec 2021 | CNY | 22.89 | 23.08 | 22.6 | 22.77 | 22.77 | -0.02 (-0.09%) | 26,397,984 |
| 30 Dec 2021 | CNY | 22.5 | 23.23 | 22.46 | 22.79 | 22.79 | 0.0 (0.0%) | 31,046,161 |
| 29 Dec 2021 | CNY | 23.74 | 23.85 | 22.74 | 22.79 | 22.79 | -1.07 (-4.48%) | 45,135,572 |
| 28 Dec 2021 | CNY | 23.7 | 23.95 | 23.36 | 23.86 | 23.86 | -0.22 (-0.91%) | 36,998,146 |
| 27 Dec 2021 | CNY | 26.6 | 26.6 | 22.54 | 24.08 | 24.08 | -3.09 (-11.37%) | 80,914,213 |
| 24 Dec 2021 | CNY | 27.49 | 28.5 | 27.12 | 27.17 | 27.17 | +0.22 (+0.82%) | 57,659,648 |
| 23 Dec 2021 | CNY | 27.41 | 27.66 | 26.94 | 26.95 | 26.95 | -0.45 (-1.64%) | 29,821,382 |
| 22 Dec 2021 | CNY | 27.03 | 27.63 | 27.03 | 27.4 | 27.4 | +0.3 (+1.11%) | 30,638,013 |
| 21 Dec 2021 | CNY | 26.82 | 27.28 | 26.8 | 27.1 | 27.1 | +0.33 (+1.23%) | 20,205,275 |
| 20 Dec 2021 | CNY | 26.76 | 27.4 | 26.55 | 26.77 | 26.77 | -0.35 (-1.29%) | 30,821,926 |
| 17 Dec 2021 | CNY | 28.05 | 28.2 | 27.1 | 27.12 | 27.12 | -1.04 (-3.69%) | 50,803,591 |
| 16 Dec 2021 | CNY | 28.3 | 28.85 | 28.02 | 28.16 | 28.16 | -0.21 (-0.74%) | 44,432,633 |
| 15 Dec 2021 | CNY | 28.9 | 29.6 | 28.32 | 28.37 | 28.37 | -0.9 (-3.07%) | 71,826,170 |
| 14 Dec 2021 | CNY | 27.94 | 29.85 | 27.8 | 29.27 | 29.27 | +1.33 (+4.76%) | 103,251,971 |
| 13 Dec 2021 | CNY | 27.8 | 28.37 | 27.61 | 27.94 | 27.94 | +0.04 (+0.14%) | 38,044,585 |
| 10 Dec 2021 | CNY | 28.4 | 28.64 | 27.8 | 27.9 | 27.9 | -0.45 (-1.59%) | 42,386,887 |
| 9 Dec 2021 | CNY | 27.55 | 28.38 | 27.46 | 28.35 | 28.35 | +0.71 (+2.57%) | 53,370,365 |
| 8 Dec 2021 | CNY | 27.7 | 27.88 | 27.4 | 27.64 | 27.64 | +0.2 (+0.73%) | 29,285,128 |
| 7 Dec 2021 | CNY | 27.17 | 27.78 | 27 | 27.44 | 27.44 | +0.33 (+1.22%) | 33,830,386 |
| 6 Dec 2021 | CNY | 27.8 | 28.2 | 27.08 | 27.11 | 27.11 | -0.53 (-1.92%) | 38,679,861 |
| 3 Dec 2021 | CNY | 27.56 | 28.24 | 27.48 | 27.64 | 27.64 | -0.08 (-0.29%) | 34,403,041 |
| 2 Dec 2021 | CNY | 28.43 | 28.87 | 27.53 | 27.72 | 27.72 | -1.03 (-3.58%) | 62,279,259 |
| 1 Dec 2021 | CNY | 29.18 | 30.2 | 28.62 | 28.75 | 28.75 | -0.09 (-0.31%) | 98,031,407 |
| 30 Nov 2021 | CNY | 27.9 | 29.5 | 27.9 | 28.84 | 28.84 | +0.88 (+3.15%) | 87,875,735 |
| 29 Nov 2021 | CNY | 27.9 | 28.45 | 27.71 | 27.96 | 27.96 | -0.76 (-2.65%) | 47,435,543 |
| 26 Nov 2021 | CNY | 28.42 | 29.27 | 27.71 | 28.72 | 28.72 | +0.2 (+0.70%) | 91,947,442 |
