| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 25.13 | 25.78 | 23.76 | 23.81 | 23.81 | -0.99 (-3.99%) | 13,313,540 |
| 6 Jan 2022 | CNY | 24.5 | 25.8 | 24.28 | 24.8 | 24.8 | +0.2 (+0.81%) | 12,339,210 |
| 5 Jan 2022 | CNY | 25.36 | 25.7 | 24.4 | 24.6 | 24.6 | -0.35 (-1.40%) | 12,760,150 |
| 4 Jan 2022 | CNY | 22.72 | 25.6 | 22.72 | 24.95 | 24.95 | +2.2 (+9.67%) | 17,415,450 |
| 31 Dec 2021 | CNY | 23.35 | 23.64 | 22.7 | 22.75 | 22.75 | -0.6 (-2.57%) | 7,105,710 |
| 30 Dec 2021 | CNY | 23.42 | 24.2 | 23.32 | 23.35 | 23.35 | -0.37 (-1.56%) | 8,282,830 |
| 29 Dec 2021 | CNY | 23.22 | 25.12 | 23.04 | 23.72 | 23.72 | +0.07 (+0.30%) | 11,499,860 |
| 28 Dec 2021 | CNY | 22.35 | 23.98 | 22.32 | 23.65 | 23.65 | +1.35 (+6.05%) | 12,240,050 |
| 27 Dec 2021 | CNY | 21.84 | 22.39 | 21.67 | 22.3 | 22.3 | +0.45 (+2.06%) | 3,833,000 |
| 24 Dec 2021 | CNY | 22.2 | 22.48 | 21.76 | 21.85 | 21.85 | -0.4 (-1.80%) | 5,097,260 |
| 23 Dec 2021 | CNY | 22.5 | 22.62 | 22.11 | 22.25 | 22.25 | -0.74 (-3.22%) | 7,260,060 |
| 22 Dec 2021 | CNY | 23.1 | 23.53 | 22.76 | 22.99 | 22.99 | +0.11 (+0.48%) | 6,524,690 |
| 21 Dec 2021 | CNY | 22.8 | 23.28 | 22.62 | 22.88 | 22.88 | -0.08 (-0.35%) | 6,869,800 |
| 20 Dec 2021 | CNY | 23.69 | 24.49 | 22.92 | 22.96 | 22.96 | -1.23 (-5.08%) | 10,238,590 |
| 17 Dec 2021 | CNY | 23.68 | 25.1 | 23.6 | 24.19 | 24.19 | +0.74 (+3.16%) | 14,199,617 |
| 16 Dec 2021 | CNY | 23.25 | 23.67 | 23.12 | 23.45 | 23.45 | +0.07 (+0.30%) | 7,360,567 |
| 15 Dec 2021 | CNY | 23.98 | 24.4 | 23.34 | 23.38 | 23.38 | -1.59 (-6.37%) | 14,013,240 |
| 14 Dec 2021 | CNY | 23.99 | 25.47 | 23.35 | 24.97 | 24.97 | +0.53 (+2.17%) | 13,386,490 |
| 13 Dec 2021 | CNY | 24 | 24.97 | 23.71 | 24.44 | 24.44 | +0.17 (+0.70%) | 11,251,385 |
| 10 Dec 2021 | CNY | 25.49 | 25.99 | 24.2 | 24.27 | 24.27 | -1.46 (-5.67%) | 14,124,590 |
| 9 Dec 2021 | CNY | 27.3 | 27.57 | 25.7 | 25.73 | 25.73 | -1.84 (-6.67%) | 16,273,979 |
| 8 Dec 2021 | CNY | 25.52 | 27.57 | 24.8 | 27.57 | 27.57 | +1.18 (+4.47%) | 17,664,245 |
| 7 Dec 2021 | CNY | 26.97 | 29.12 | 25.96 | 26.39 | 26.39 | -1.08 (-3.93%) | 22,504,127 |
| 6 Dec 2021 | CNY | 25.25 | 28.15 | 24.06 | 27.47 | 27.47 | +1.26 (+4.81%) | 21,500,013 |
| 3 Dec 2021 | CNY | 24.53 | 29.99 | 24.53 | 26.21 | 26.21 | +0.99 (+3.93%) | 23,762,442 |
| 2 Dec 2021 | CNY | 23.25 | 26 | 22.35 | 25.22 | 25.22 | +1.93 (+8.29%) | 17,613,895 |
| 1 Dec 2021 | CNY | 23.1 | 23.87 | 22.77 | 23.29 | 23.29 | +0.23 (+1.00%) | 5,687,910 |
| 30 Nov 2021 | CNY | 22.46 | 23.88 | 22.33 | 23.06 | 23.06 | +0.6 (+2.67%) | 7,183,610 |
| 29 Nov 2021 | CNY | 22.2 | 23.2 | 22.2 | 22.46 | 22.46 | -0.99 (-4.22%) | 5,991,100 |
| 26 Nov 2021 | CNY | 21.6 | 25.01 | 21 | 23.45 | 23.45 | +1.74 (+8.01%) | 9,598,938 |
