| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 21.02 | 22.31 | 20.2 | 22.16 | 22.16 | +0.99 (+4.68%) | 11,446,649 |
| 7 Jan 2022 | CNY | 20.93 | 21.93 | 20.65 | 21.17 | 21.17 | +0.24 (+1.15%) | 12,169,495 |
| 6 Jan 2022 | CNY | 21 | 21.3 | 19.84 | 20.93 | 20.93 | -0.06 (-0.29%) | 22,114,992 |
| 5 Jan 2022 | CNY | 23.65 | 23.95 | 20.75 | 20.99 | 20.99 | -2.92 (-12.21%) | 24,914,270 |
| 4 Jan 2022 | CNY | 24.26 | 24.9 | 22.56 | 23.91 | 23.91 | +0.87 (+3.78%) | 31,190,251 |
| 31 Dec 2021 | CNY | 20.4 | 23.4 | 20.4 | 23.04 | 23.04 | +2.54 (+12.39%) | 27,404,250 |
| 30 Dec 2021 | CNY | 20.7 | 20.93 | 20.4 | 20.5 | 20.5 | -0.18 (-0.87%) | 6,093,554 |
| 29 Dec 2021 | CNY | 21.14 | 21.97 | 20.33 | 20.68 | 20.68 | -0.46 (-2.18%) | 9,761,900 |
| 28 Dec 2021 | CNY | 20.99 | 21.3 | 20.28 | 21.14 | 21.14 | +0.54 (+2.62%) | 12,795,962 |
| 27 Dec 2021 | CNY | 23.03 | 23.11 | 20.57 | 20.6 | 20.6 | -2.21 (-9.69%) | 15,272,595 |
| 24 Dec 2021 | CNY | 22.99 | 23.77 | 22.3 | 22.81 | 22.81 | +0.1 (+0.44%) | 10,009,358 |
| 23 Dec 2021 | CNY | 22.17 | 23.28 | 22.15 | 22.71 | 22.71 | +0.29 (+1.29%) | 12,208,244 |
| 22 Dec 2021 | CNY | 22.06 | 24.25 | 22.06 | 22.42 | 22.42 | +0.98 (+4.57%) | 24,569,643 |
| 21 Dec 2021 | CNY | 21.89 | 22.08 | 21.15 | 21.44 | 21.44 | -0.46 (-2.10%) | 7,743,088 |
| 20 Dec 2021 | CNY | 22.73 | 22.88 | 21.7 | 21.9 | 21.9 | -0.83 (-3.65%) | 7,894,065 |
| 17 Dec 2021 | CNY | 23.74 | 23.86 | 22.33 | 22.73 | 22.73 | -0.99 (-4.17%) | 14,145,513 |
| 16 Dec 2021 | CNY | 24.3 | 24.84 | 23.5 | 23.72 | 23.72 | -0.87 (-3.54%) | 11,719,719 |
| 15 Dec 2021 | CNY | 23.36 | 24.87 | 23.28 | 24.59 | 24.59 | +1.5 (+6.50%) | 19,100,369 |
| 14 Dec 2021 | CNY | 23.78 | 23.78 | 22.97 | 23.09 | 23.09 | -0.5 (-2.12%) | 11,892,729 |
| 13 Dec 2021 | CNY | 24.26 | 24.35 | 23.5 | 23.59 | 23.59 | -0.43 (-1.79%) | 9,232,150 |
| 10 Dec 2021 | CNY | 23.77 | 24.22 | 23.5 | 24.02 | 24.02 | +0.32 (+1.35%) | 6,184,757 |
| 9 Dec 2021 | CNY | 24.26 | 24.4 | 23.59 | 23.7 | 23.7 | -0.56 (-2.31%) | 8,140,996 |
| 8 Dec 2021 | CNY | 24.48 | 24.48 | 23.83 | 24.26 | 24.26 | +0.17 (+0.71%) | 5,194,057 |
| 7 Dec 2021 | CNY | 24.59 | 24.8 | 23.67 | 24.09 | 24.09 | -0.05 (-0.21%) | 5,391,482 |
| 6 Dec 2021 | CNY | 25.11 | 25.34 | 24 | 24.14 | 24.14 | -0.97 (-3.86%) | 8,919,206 |
| 3 Dec 2021 | CNY | 25.17 | 25.65 | 24.97 | 25.11 | 25.11 | -0.35 (-1.37%) | 4,506,400 |
| 2 Dec 2021 | CNY | 26.31 | 26.48 | 25.25 | 25.46 | 25.46 | -0.84 (-3.19%) | 9,468,513 |
| 1 Dec 2021 | CNY | 25.2 | 26.5 | 24.96 | 26.3 | 26.3 | +1.27 (+5.07%) | 14,137,611 |
| 30 Nov 2021 | CNY | 25.22 | 25.98 | 24.85 | 25.03 | 25.03 | -0.19 (-0.75%) | 14,617,159 |
| 29 Nov 2021 | CNY | 25.91 | 26.43 | 24.76 | 25.22 | 25.22 | -1.37 (-5.15%) | 20,882,136 |
