| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 21.32 | 21.63 | 20.7 | 20.92 | 20.92 | -0.49 (-2.29%) | 8,607,300 |
| 6 Jan 2022 | CNY | 19.74 | 21.43 | 19.74 | 21.41 | 21.41 | +1.45 (+7.26%) | 10,935,940 |
| 5 Jan 2022 | CNY | 20.7 | 20.93 | 19.82 | 19.96 | 19.96 | -0.7 (-3.39%) | 6,449,100 |
| 4 Jan 2022 | CNY | 21.32 | 21.55 | 20.31 | 20.66 | 20.66 | -0.58 (-2.73%) | 11,340,700 |
| 31 Dec 2021 | CNY | 21.59 | 21.85 | 21.06 | 21.24 | 21.24 | -0.25 (-1.16%) | 6,662,000 |
| 30 Dec 2021 | CNY | 21.31 | 21.8 | 21.28 | 21.49 | 21.49 | +0.08 (+0.37%) | 6,894,060 |
| 29 Dec 2021 | CNY | 22.1 | 22.36 | 21.41 | 21.41 | 21.41 | -0.58 (-2.64%) | 7,119,480 |
| 28 Dec 2021 | CNY | 21.37 | 22.3 | 21.37 | 21.99 | 21.99 | +0.07 (+0.32%) | 10,122,539 |
| 27 Dec 2021 | CNY | 23.45 | 23.59 | 21.8 | 21.92 | 21.92 | -1.53 (-6.52%) | 12,931,380 |
| 24 Dec 2021 | CNY | 24.93 | 25.18 | 23.08 | 23.45 | 23.45 | -1.45 (-5.82%) | 12,275,442 |
| 23 Dec 2021 | CNY | 24.2 | 25.68 | 24.2 | 24.9 | 24.9 | +1.01 (+4.23%) | 10,869,274 |
| 22 Dec 2021 | CNY | 23.6 | 24.5 | 23.4 | 23.89 | 23.89 | +0.43 (+1.83%) | 8,804,147 |
| 21 Dec 2021 | CNY | 23.86 | 24.5 | 23.02 | 23.46 | 23.46 | -0.28 (-1.18%) | 10,586,767 |
| 20 Dec 2021 | CNY | 24.7 | 25.94 | 23.55 | 23.74 | 23.74 | -0.66 (-2.70%) | 14,480,272 |
| 17 Dec 2021 | CNY | 23.97 | 25.08 | 23.5 | 24.4 | 24.4 | +0.85 (+3.61%) | 16,602,525 |
| 16 Dec 2021 | CNY | 21.94 | 23.89 | 21.8 | 23.55 | 23.55 | +1.51 (+6.85%) | 18,275,867 |
| 15 Dec 2021 | CNY | 22.36 | 22.47 | 21.8 | 22.04 | 22.04 | -0.18 (-0.81%) | 6,435,981 |
| 14 Dec 2021 | CNY | 22 | 22.4 | 21.85 | 22.22 | 22.22 | +0.07 (+0.32%) | 7,813,584 |
| 13 Dec 2021 | CNY | 22.42 | 22.77 | 21.9 | 22.15 | 22.15 | -0.15 (-0.67%) | 11,473,813 |
| 10 Dec 2021 | CNY | 22.2 | 22.72 | 21.96 | 22.3 | 22.3 | -0.28 (-1.24%) | 11,372,945 |
| 9 Dec 2021 | CNY | 23.11 | 23.48 | 22.43 | 22.58 | 22.58 | -0.46 (-2.00%) | 14,116,452 |
| 8 Dec 2021 | CNY | 23.08 | 23.5 | 22.4 | 23.04 | 23.04 | -0.53 (-2.25%) | 18,417,948 |
| 7 Dec 2021 | CNY | 22.24 | 23.88 | 21.88 | 23.57 | 23.57 | +1.29 (+5.79%) | 25,082,269 |
| 6 Dec 2021 | CNY | 21.66 | 22.7 | 21.01 | 22.28 | 22.28 | +0.28 (+1.27%) | 20,608,812 |
| 3 Dec 2021 | CNY | 22 | 23.17 | 21.64 | 22 | 22 | +0.5 (+2.33%) | 18,510,967 |
| 2 Dec 2021 | CNY | 20.92 | 22.82 | 20.8 | 21.5 | 21.5 | +0.11 (+0.51%) | 27,676,279 |
| 1 Dec 2021 | CNY | 18.78 | 22.5 | 18.75 | 21.39 | 21.39 | +2.64 (+14.08%) | 29,786,608 |
| 30 Nov 2021 | CNY | 19.3 | 19.56 | 18.65 | 18.75 | 18.75 | -0.33 (-1.73%) | 5,006,408 |
| 29 Nov 2021 | CNY | 18.93 | 19.23 | 18.79 | 19.08 | 19.08 | -0.12 (-0.63%) | 3,717,188 |
| 26 Nov 2021 | CNY | 19.48 | 19.55 | 18.85 | 19.2 | 19.2 | -0.29 (-1.49%) | 4,685,114 |
