| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 22.83 | 23.24 | 22.72 | 22.82 | 22.82 | -0.02 (-0.09%) | 1,416,150 |
| 29 Dec 2021 | CNY | 22.86 | 22.97 | 22.49 | 22.84 | 22.84 | 0.0 (0.0%) | 1,239,600 |
| 28 Dec 2021 | CNY | 22.5 | 22.9 | 22.5 | 22.84 | 22.84 | +0.41 (+1.83%) | 1,332,175 |
| 27 Dec 2021 | CNY | 22.58 | 23.1 | 22.18 | 22.43 | 22.43 | -0.05 (-0.22%) | 1,432,200 |
| 24 Dec 2021 | CNY | 23.54 | 23.59 | 22.39 | 22.48 | 22.48 | -0.91 (-3.89%) | 2,762,475 |
| 23 Dec 2021 | CNY | 23.6 | 23.87 | 23.25 | 23.39 | 23.39 | -0.49 (-2.05%) | 1,914,475 |
| 22 Dec 2021 | CNY | 23.94 | 24.2 | 23.6 | 23.88 | 23.88 | -0.05 (-0.21%) | 1,915,850 |
| 21 Dec 2021 | CNY | 23.56 | 23.99 | 23.51 | 23.93 | 23.93 | +0.33 (+1.40%) | 1,390,700 |
| 20 Dec 2021 | CNY | 24.1 | 24.28 | 23.5 | 23.6 | 23.6 | -0.5 (-2.07%) | 2,072,091 |
| 17 Dec 2021 | CNY | 24.91 | 24.95 | 23.95 | 24.1 | 24.1 | -0.85 (-3.41%) | 2,577,266 |
| 16 Dec 2021 | CNY | 24.85 | 25.15 | 24.73 | 24.95 | 24.95 | +0.12 (+0.48%) | 2,310,050 |
| 15 Dec 2021 | CNY | 25.4 | 25.65 | 24.75 | 24.83 | 24.83 | -0.82 (-3.20%) | 4,331,650 |
| 14 Dec 2021 | CNY | 24.38 | 25.83 | 24.12 | 25.65 | 25.65 | +1.35 (+5.56%) | 7,331,350 |
| 13 Dec 2021 | CNY | 24.08 | 24.5 | 23.82 | 24.3 | 24.3 | +0.2 (+0.83%) | 2,161,925 |
| 10 Dec 2021 | CNY | 23.99 | 24.2 | 23.3 | 24.1 | 24.1 | +0.24 (+1.01%) | 2,434,717 |
| 9 Dec 2021 | CNY | 23.95 | 24.2 | 23.63 | 23.86 | 23.86 | -0.18 (-0.75%) | 1,948,925 |
| 8 Dec 2021 | CNY | 23.16 | 24.55 | 22.7 | 24.04 | 24.04 | +0.86 (+3.71%) | 3,347,991 |
| 7 Dec 2021 | CNY | 24.32 | 24.49 | 22.79 | 23.18 | 23.18 | -1.28 (-5.23%) | 4,825,925 |
| 6 Dec 2021 | CNY | 24.8 | 25.29 | 24.18 | 24.46 | 24.46 | -0.53 (-2.12%) | 3,478,775 |
| 3 Dec 2021 | CNY | 24.35 | 25.76 | 24.12 | 24.99 | 24.99 | +0.87 (+3.61%) | 4,356,900 |
| 2 Dec 2021 | CNY | 25 | 25.02 | 24.05 | 24.12 | 24.12 | -0.91 (-3.64%) | 3,485,300 |
| 1 Dec 2021 | CNY | 25.23 | 25.48 | 24.98 | 25.03 | 25.03 | -0.2 (-0.79%) | 2,411,032 |
| 30 Nov 2021 | CNY | 25.7 | 25.89 | 25.02 | 25.23 | 25.23 | -0.33 (-1.29%) | 5,148,650 |
| 29 Nov 2021 | CNY | 24.23 | 26.66 | 23.99 | 25.56 | 25.56 | +1.27 (+5.23%) | 9,717,050 |
| 26 Nov 2021 | CNY | 24.27 | 24.47 | 23.92 | 24.29 | 24.29 | -0.16 (-0.65%) | 1,636,466 |
| 25 Nov 2021 | CNY | 24.84 | 24.97 | 24.43 | 24.45 | 24.45 | -0.4 (-1.61%) | 1,584,466 |
| 24 Nov 2021 | CNY | 25 | 25.05 | 24.7 | 24.85 | 24.85 | +0.17 (+0.69%) | 2,396,400 |
| 23 Nov 2021 | CNY | 24.89 | 25.1 | 24.51 | 24.68 | 24.68 | -0.18 (-0.72%) | 2,483,134 |
| 22 Nov 2021 | CNY | 24.48 | 25.06 | 24.15 | 24.86 | 24.86 | +0.46 (+1.89%) | 3,297,070 |
| 19 Nov 2021 | CNY | 23.52 | 24.6 | 23.52 | 24.4 | 24.4 | +0.74 (+3.13%) | 2,954,151 |
