| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 22.18 | 23.26 | 21.51 | 22.52 | 22.52 | -0.14 (-0.62%) | 31,251,256 |
| 7 Jan 2022 | CNY | 24.41 | 25.23 | 22.54 | 22.66 | 22.66 | -1.19 (-4.99%) | 54,704,497 |
| 6 Jan 2022 | CNY | 23 | 25.18 | 22.31 | 23.85 | 23.85 | +0.46 (+1.97%) | 57,280,568 |
| 5 Jan 2022 | CNY | 23.11 | 23.7 | 22.58 | 23.39 | 23.39 | +0.16 (+0.69%) | 51,093,536 |
| 4 Jan 2022 | CNY | 21.44 | 23.48 | 21.33 | 23.23 | 23.23 | +2.02 (+9.52%) | 60,086,761 |
| 31 Dec 2021 | CNY | 21.65 | 22.45 | 21.04 | 21.21 | 21.21 | -0.35 (-1.62%) | 35,783,305 |
| 30 Dec 2021 | CNY | 21.47 | 22.19 | 21.47 | 21.56 | 21.56 | +0.09 (+0.42%) | 25,164,964 |
| 29 Dec 2021 | CNY | 21.59 | 21.99 | 21.18 | 21.47 | 21.47 | -0.47 (-2.14%) | 24,847,267 |
| 28 Dec 2021 | CNY | 21.6 | 22.6 | 21.17 | 21.94 | 21.94 | +0.63 (+2.96%) | 39,239,773 |
| 27 Dec 2021 | CNY | 21.1 | 21.55 | 20.64 | 21.31 | 21.31 | +0.06 (+0.28%) | 34,360,320 |
| 24 Dec 2021 | CNY | 23.5 | 23.74 | 21.07 | 21.25 | 21.25 | -2.03 (-8.72%) | 55,358,896 |
| 23 Dec 2021 | CNY | 23.2 | 23.78 | 22.6 | 23.28 | 23.28 | +0.14 (+0.61%) | 43,506,668 |
| 22 Dec 2021 | CNY | 23.41 | 24.6 | 23.04 | 23.14 | 23.14 | -0.69 (-2.90%) | 50,295,175 |
| 21 Dec 2021 | CNY | 23.7 | 25.1 | 23.35 | 23.83 | 23.83 | -0.49 (-2.01%) | 62,128,238 |
| 20 Dec 2021 | CNY | 22.56 | 25.25 | 22.42 | 24.32 | 24.32 | +1.2 (+5.19%) | 81,662,533 |
| 17 Dec 2021 | CNY | 23.74 | 25.13 | 22.53 | 23.12 | 23.12 | -0.9 (-3.75%) | 78,128,822 |
| 16 Dec 2021 | CNY | 23.95 | 25.5 | 23.61 | 24.02 | 24.02 | +0.4 (+1.69%) | 88,225,242 |
| 15 Dec 2021 | CNY | 23 | 25.8 | 22.8 | 23.62 | 23.62 | +1.58 (+7.17%) | 122,645,201 |
| 14 Dec 2021 | CNY | 19 | 22.04 | 19 | 22.04 | 22.04 | +3.67 (+19.98%) | 81,377,932 |
| 13 Dec 2021 | CNY | 18.45 | 18.79 | 18.3 | 18.37 | 18.37 | -0.1 (-0.54%) | 14,073,959 |
| 10 Dec 2021 | CNY | 18.91 | 19.16 | 18.4 | 18.47 | 18.47 | -0.54 (-2.84%) | 18,296,547 |
| 9 Dec 2021 | CNY | 19 | 19.48 | 18.91 | 19.01 | 19.01 | -0.15 (-0.78%) | 18,892,780 |
| 8 Dec 2021 | CNY | 18.95 | 19.39 | 18.75 | 19.16 | 19.16 | +0.03 (+0.16%) | 19,196,615 |
| 7 Dec 2021 | CNY | 18.99 | 19.85 | 18.59 | 19.13 | 19.13 | +0.43 (+2.30%) | 30,438,712 |
| 6 Dec 2021 | CNY | 18.53 | 18.8 | 18.02 | 18.7 | 18.7 | +0.18 (+0.97%) | 16,829,396 |
| 3 Dec 2021 | CNY | 18.36 | 18.97 | 18.36 | 18.52 | 18.52 | +0.13 (+0.71%) | 16,676,880 |
| 2 Dec 2021 | CNY | 19.03 | 19.56 | 18.38 | 18.39 | 18.39 | -0.87 (-4.52%) | 29,256,715 |
| 1 Dec 2021 | CNY | 19.4 | 20.6 | 19.1 | 19.26 | 19.26 | -0.18 (-0.93%) | 46,313,274 |
| 30 Nov 2021 | CNY | 18.57 | 19.48 | 18.24 | 19.44 | 19.44 | +1.08 (+5.88%) | 39,092,192 |
| 29 Nov 2021 | CNY | 18 | 18.9 | 17.91 | 18.36 | 18.36 | -0.3 (-1.61%) | 27,079,877 |
