| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2022 | CNY | 23.7944 | 23.9389 | 22.6667 | 22.8611 | 22.8611 | -0.961 (-4.03%) | 7,264,296 |
| 31 Dec 2021 | CNY | 24.7389 | 24.9722 | 23.6222 | 23.8222 | 23.8222 | -0.845 (-3.42%) | 6,952,500 |
| 30 Dec 2021 | CNY | 25.0389 | 25.25 | 23.8944 | 24.6667 | 24.6667 | -0.417 (-1.66%) | 8,151,984 |
| 29 Dec 2021 | CNY | 24.6111 | 25.7389 | 24.1722 | 25.0833 | 25.0833 | +0.533 (+2.17%) | 9,672,120 |
| 28 Dec 2021 | CNY | 24.8778 | 24.9722 | 24.1444 | 24.55 | 24.55 | -0.55 (-2.19%) | 7,238,916 |
| 27 Dec 2021 | CNY | 23.4056 | 25.3611 | 23.1444 | 25.1 | 25.1 | +1.783 (+7.65%) | 11,539,620 |
| 24 Dec 2021 | CNY | 23.8833 | 24.05 | 23.0111 | 23.3167 | 23.3167 | -0.35 (-1.48%) | 7,089,300 |
| 23 Dec 2021 | CNY | 21.9556 | 24.3611 | 21.8944 | 23.6667 | 23.6667 | +1.256 (+5.60%) | 11,618,028 |
| 22 Dec 2021 | CNY | 21.9889 | 22.8722 | 21.2444 | 22.4111 | 22.4111 | +0.522 (+2.39%) | 7,440,660 |
| 21 Dec 2021 | CNY | 21.8944 | 23.1056 | 21.7 | 21.8889 | 21.8889 | +0.128 (+0.59%) | 8,620,380 |
| 20 Dec 2021 | CNY | 23.1111 | 23.7222 | 21.6667 | 21.7611 | 21.7611 | -1.6 (-6.85%) | 11,277,684 |
| 17 Dec 2021 | CNY | 22.35 | 24.0167 | 22.3167 | 23.3611 | 23.3611 | +0.817 (+3.62%) | 11,876,544 |
| 16 Dec 2021 | CNY | 21.0556 | 23.2111 | 20.8333 | 22.5444 | 22.5444 | +1.328 (+6.26%) | 13,018,068 |
| 15 Dec 2021 | CNY | 20.9389 | 21.5278 | 20.6833 | 21.2167 | 21.2167 | +0.272 (+1.30%) | 9,847,044 |
| 14 Dec 2021 | CNY | 21 | 21.4389 | 20.7889 | 20.9444 | 20.9444 | -0.6 (-2.78%) | 11,373,768 |
| 13 Dec 2021 | CNY | 23.2111 | 23.2278 | 19.9056 | 21.5444 | 21.5444 | -3.067 (-12.46%) | 20,990,772 |
| 10 Dec 2021 | CNY | 24.35 | 24.8167 | 23.4222 | 24.6111 | 24.6111 | +0.444 (+1.84%) | 8,227,501 |
| 9 Dec 2021 | CNY | 24.45 | 24.8333 | 23.7778 | 24.1667 | 24.1667 | +0.222 (+0.93%) | 9,856,008 |
| 8 Dec 2021 | CNY | 23.2 | 24.4667 | 23.0111 | 23.9444 | 23.9444 | +0.489 (+2.08%) | 9,002,700 |
| 7 Dec 2021 | CNY | 25.5222 | 25.5333 | 23.1667 | 23.4556 | 23.4556 | -1.794 (-7.11%) | 13,483,152 |
| 6 Dec 2021 | CNY | 26.6667 | 26.9167 | 24.9667 | 25.25 | 25.25 | -1.417 (-5.31%) | 14,574,672 |
| 3 Dec 2021 | CNY | 27.0056 | 27.3333 | 26 | 26.6667 | 26.6667 | -1.111 (-4.00%) | 13,987,080 |
| 2 Dec 2021 | CNY | 27.8333 | 28.6667 | 26.1167 | 27.7778 | 27.7778 | +0.206 (+0.75%) | 25,565,112 |
| 1 Dec 2021 | CNY | 23.2222 | 27.5722 | 23.2222 | 27.5722 | 27.5722 | +4.594 (+19.99%) | 26,238,816 |
| 30 Nov 2021 | CNY | 23.5556 | 24.1111 | 22.6833 | 22.9778 | 22.9778 | -0.094 (-0.41%) | 11,652,516 |
| 29 Nov 2021 | CNY | 21.3222 | 23.5556 | 21.3222 | 23.0722 | 23.0722 | +1.189 (+5.43%) | 12,090,744 |
| 26 Nov 2021 | CNY | 21.7833 | 22.3889 | 21.3944 | 21.8833 | 21.8833 | +0.1 (+0.46%) | 7,234,776 |
| 25 Nov 2021 | CNY | 21.6667 | 22.4222 | 21.4444 | 21.7833 | 21.7833 | +0.044 (+0.20%) | 8,335,260 |
| 24 Nov 2021 | CNY | 22.7 | 22.7167 | 21.6611 | 21.7389 | 21.7389 | -0.739 (-3.29%) | 8,498,520 |
| 23 Nov 2021 | CNY | 23.4444 | 23.5556 | 21.8944 | 22.4778 | 22.4778 | +0.144 (+0.65%) | 13,556,484 |
