| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 23.61 | 23.92 | 23.18 | 23.34 | 23.34 | -0.13 (-0.55%) | 3,539,621 |
| 6 Jan 2022 | CNY | 24.3 | 24.3 | 23.35 | 23.47 | 23.47 | -0.64 (-2.65%) | 3,282,484 |
| 5 Jan 2022 | CNY | 24.92 | 24.92 | 23.76 | 24.11 | 24.11 | -0.77 (-3.09%) | 4,249,352 |
| 4 Jan 2022 | CNY | 25.03 | 25.11 | 24.33 | 24.88 | 24.88 | -0.23 (-0.92%) | 4,467,225 |
| 31 Dec 2021 | CNY | 24.73 | 25.5 | 24.53 | 25.11 | 25.11 | +0.25 (+1.01%) | 5,088,041 |
| 30 Dec 2021 | CNY | 24.57 | 25.2 | 24.45 | 24.86 | 24.86 | +0.29 (+1.18%) | 3,095,799 |
| 29 Dec 2021 | CNY | 25.38 | 25.61 | 24.45 | 24.57 | 24.57 | -0.92 (-3.61%) | 5,034,392 |
| 28 Dec 2021 | CNY | 24.76 | 26.13 | 24.68 | 25.49 | 25.49 | +0.95 (+3.87%) | 6,751,612 |
| 27 Dec 2021 | CNY | 24.8 | 25.35 | 24.4 | 24.54 | 24.54 | -0.46 (-1.84%) | 4,352,627 |
| 24 Dec 2021 | CNY | 25.75 | 25.97 | 24.81 | 25 | 25 | -0.6 (-2.34%) | 6,335,307 |
| 23 Dec 2021 | CNY | 25.19 | 26.03 | 25.12 | 25.6 | 25.6 | +0.6 (+2.40%) | 7,976,882 |
| 22 Dec 2021 | CNY | 23.7 | 25.5 | 23.7 | 25 | 25 | +1.11 (+4.65%) | 9,873,842 |
| 21 Dec 2021 | CNY | 23.5 | 24.19 | 23.13 | 23.89 | 23.89 | +0.17 (+0.72%) | 6,013,018 |
| 20 Dec 2021 | CNY | 22.97 | 23.9 | 22.75 | 23.72 | 23.72 | +0.76 (+3.31%) | 8,748,728 |
| 17 Dec 2021 | CNY | 23.22 | 23.26 | 22.67 | 22.96 | 22.96 | -0.38 (-1.63%) | 6,471,352 |
| 16 Dec 2021 | CNY | 23.4 | 23.78 | 23.13 | 23.34 | 23.34 | -0.11 (-0.47%) | 4,879,061 |
| 15 Dec 2021 | CNY | 23.69 | 24.08 | 23.4 | 23.45 | 23.45 | -0.48 (-2.01%) | 6,214,141 |
| 14 Dec 2021 | CNY | 23.37 | 24.35 | 23.14 | 23.93 | 23.93 | +0.33 (+1.40%) | 8,711,444 |
| 13 Dec 2021 | CNY | 23.52 | 23.77 | 22.76 | 23.6 | 23.6 | -0.1 (-0.42%) | 8,467,848 |
| 10 Dec 2021 | CNY | 23.85 | 24.56 | 23.68 | 23.7 | 23.7 | -0.52 (-2.15%) | 7,295,419 |
| 9 Dec 2021 | CNY | 23.57 | 24.77 | 23.15 | 24.22 | 24.22 | +0.84 (+3.59%) | 13,301,797 |
| 8 Dec 2021 | CNY | 23.1 | 23.97 | 22.94 | 23.38 | 23.38 | +0.24 (+1.04%) | 12,177,945 |
| 7 Dec 2021 | CNY | 25.91 | 26.19 | 23.06 | 23.14 | 23.14 | -2.48 (-9.68%) | 20,791,931 |
| 6 Dec 2021 | CNY | 27.1 | 27.31 | 25.58 | 25.62 | 25.62 | -2.03 (-7.34%) | 21,791,344 |
| 3 Dec 2021 | CNY | 27.33 | 29.8 | 25.99 | 27.65 | 27.65 | -0.18 (-0.65%) | 32,693,086 |
| 2 Dec 2021 | CNY | 28.8 | 31.43 | 27 | 27.83 | 27.83 | -0.71 (-2.49%) | 48,387,053 |
| 1 Dec 2021 | CNY | 28.54 | 28.54 | 28.03 | 28.54 | 28.54 | +4.76 (+20.02%) | 20,742,302 |
| 30 Nov 2021 | CNY | 23.86 | 24.34 | 23.65 | 23.78 | 23.78 | +0.05 (+0.21%) | 3,642,972 |
| 29 Nov 2021 | CNY | 23.45 | 23.88 | 23.3 | 23.73 | 23.73 | -0.23 (-0.96%) | 3,611,651 |
| 26 Nov 2021 | CNY | 23.74 | 24.34 | 23.45 | 23.96 | 23.96 | +0.2 (+0.84%) | 4,121,391 |
