| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 27 | 27.9 | 25.45 | 25.57 | 25.57 | -0.96 (-3.62%) | 93,410,855 |
| 6 Jan 2022 | CNY | 26 | 28.13 | 26 | 26.53 | 26.53 | +1.67 (+6.72%) | 135,481,092 |
| 5 Jan 2022 | CNY | 23.3 | 25.16 | 23.23 | 24.86 | 24.86 | +1.32 (+5.61%) | 102,205,156 |
| 4 Jan 2022 | CNY | 23.28 | 23.86 | 22.97 | 23.54 | 23.54 | +0.39 (+1.68%) | 55,772,240 |
| 31 Dec 2021 | CNY | 23.42 | 23.5 | 22.88 | 23.15 | 23.15 | -0.14 (-0.60%) | 36,556,154 |
| 30 Dec 2021 | CNY | 21.73 | 23.75 | 21.5 | 23.29 | 23.29 | +1.62 (+7.48%) | 64,209,070 |
| 29 Dec 2021 | CNY | 22.26 | 22.59 | 21.6 | 21.67 | 21.67 | -0.8 (-3.56%) | 24,109,688 |
| 28 Dec 2021 | CNY | 21.59 | 23.1 | 21.4 | 22.47 | 22.47 | +0.88 (+4.08%) | 37,158,427 |
| 27 Dec 2021 | CNY | 22.31 | 22.39 | 21.48 | 21.59 | 21.59 | -0.81 (-3.62%) | 28,536,316 |
| 24 Dec 2021 | CNY | 23.23 | 23.38 | 22.1 | 22.4 | 22.4 | -0.7 (-3.03%) | 32,590,158 |
| 23 Dec 2021 | CNY | 23.8 | 23.82 | 22.97 | 23.1 | 23.1 | -0.13 (-0.56%) | 40,661,053 |
| 22 Dec 2021 | CNY | 22.7 | 23.81 | 22.52 | 23.23 | 23.23 | +0.53 (+2.33%) | 51,120,881 |
| 21 Dec 2021 | CNY | 22.44 | 23.37 | 22.36 | 22.7 | 22.7 | +0.52 (+2.34%) | 39,666,807 |
| 20 Dec 2021 | CNY | 22.43 | 23.1 | 22.09 | 22.18 | 22.18 | -0.55 (-2.42%) | 41,259,014 |
| 17 Dec 2021 | CNY | 22.7 | 23.28 | 22.28 | 22.73 | 22.73 | -0.08 (-0.35%) | 42,100,438 |
| 16 Dec 2021 | CNY | 22.29 | 23.13 | 22.02 | 22.81 | 22.81 | +0.42 (+1.88%) | 45,511,236 |
| 15 Dec 2021 | CNY | 22.35 | 22.84 | 22.22 | 22.39 | 22.39 | -0.11 (-0.49%) | 38,479,199 |
| 14 Dec 2021 | CNY | 22.23 | 22.78 | 22.01 | 22.5 | 22.5 | 0.0 (0.0%) | 51,829,961 |
| 13 Dec 2021 | CNY | 21.43 | 22.6 | 21.2 | 22.5 | 22.5 | +1.22 (+5.73%) | 58,768,822 |
| 10 Dec 2021 | CNY | 20.65 | 21.55 | 20.46 | 21.28 | 21.28 | +0.51 (+2.46%) | 49,494,229 |
| 9 Dec 2021 | CNY | 20.77 | 21.16 | 20.55 | 20.77 | 20.77 | 0.0 (0.0%) | 35,165,976 |
| 8 Dec 2021 | CNY | 20.39 | 21.05 | 20.29 | 20.77 | 20.77 | +0.36 (+1.76%) | 36,029,992 |
| 7 Dec 2021 | CNY | 20.5 | 20.68 | 20.23 | 20.41 | 20.41 | +0.11 (+0.54%) | 28,382,656 |
| 6 Dec 2021 | CNY | 20.45 | 20.81 | 20.21 | 20.3 | 20.3 | -0.3 (-1.46%) | 31,164,332 |
| 3 Dec 2021 | CNY | 20.75 | 20.88 | 20.53 | 20.6 | 20.6 | +0.01 (+0.05%) | 16,288,351 |
| 2 Dec 2021 | CNY | 21.09 | 21.09 | 20.51 | 20.59 | 20.59 | -0.64 (-3.01%) | 28,626,109 |
| 1 Dec 2021 | CNY | 21.03 | 21.33 | 20.95 | 21.23 | 21.23 | +0.12 (+0.57%) | 22,447,573 |
| 30 Nov 2021 | CNY | 21.64 | 21.69 | 20.83 | 21.11 | 21.11 | -0.09 (-0.42%) | 27,908,409 |
| 29 Nov 2021 | CNY | 21.07 | 21.55 | 21.06 | 21.2 | 21.2 | -0.23 (-1.07%) | 22,484,364 |
| 26 Nov 2021 | CNY | 21.76 | 21.88 | 21.32 | 21.43 | 21.43 | -0.33 (-1.52%) | 27,242,535 |
