| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2022 | CNY | 22.89 | 22.94 | 22.38 | 22.57 | 22.57 | -0.3 (-1.31%) | 711,400 |
| 4 Jan 2022 | CNY | 22.69 | 22.93 | 22.5 | 22.87 | 22.87 | +0.39 (+1.73%) | 546,950 |
| 31 Dec 2021 | CNY | 22.43 | 22.65 | 22.37 | 22.48 | 22.48 | +0.12 (+0.54%) | 605,950 |
| 30 Dec 2021 | CNY | 22.24 | 22.53 | 22.1 | 22.36 | 22.36 | +0.12 (+0.54%) | 648,800 |
| 29 Dec 2021 | CNY | 22.36 | 22.4 | 22 | 22.24 | 22.24 | -0.12 (-0.54%) | 423,600 |
| 28 Dec 2021 | CNY | 22.19 | 22.43 | 22.13 | 22.36 | 22.36 | +0.22 (+0.99%) | 445,750 |
| 27 Dec 2021 | CNY | 21.98 | 22.25 | 21.66 | 22.14 | 22.14 | +0.25 (+1.14%) | 448,350 |
| 24 Dec 2021 | CNY | 22.63 | 22.79 | 21.88 | 21.89 | 21.89 | -0.65 (-2.88%) | 793,450 |
| 23 Dec 2021 | CNY | 22.71 | 22.76 | 22.52 | 22.54 | 22.54 | -0.49 (-2.13%) | 772,113 |
| 22 Dec 2021 | CNY | 22.91 | 23.18 | 22.7 | 23.03 | 23.03 | +0.23 (+1.01%) | 578,750 |
| 21 Dec 2021 | CNY | 22.83 | 22.83 | 22.41 | 22.8 | 22.8 | +0.32 (+1.42%) | 324,350 |
| 20 Dec 2021 | CNY | 22.69 | 23.1 | 22.45 | 22.48 | 22.48 | -0.37 (-1.62%) | 680,350 |
| 17 Dec 2021 | CNY | 23.72 | 23.72 | 22.78 | 22.85 | 22.85 | -0.77 (-3.26%) | 1,131,313 |
| 16 Dec 2021 | CNY | 23.52 | 23.63 | 23.36 | 23.62 | 23.62 | +0.16 (+0.68%) | 572,700 |
| 15 Dec 2021 | CNY | 23.5 | 23.53 | 23.32 | 23.46 | 23.46 | +0.11 (+0.47%) | 566,550 |
| 14 Dec 2021 | CNY | 23.25 | 23.54 | 23.13 | 23.35 | 23.35 | +0.07 (+0.30%) | 699,400 |
| 13 Dec 2021 | CNY | 23.44 | 23.46 | 23.09 | 23.28 | 23.28 | -0.11 (-0.47%) | 465,750 |
| 10 Dec 2021 | CNY | 23.1 | 23.48 | 23 | 23.39 | 23.39 | +0.27 (+1.17%) | 651,850 |
| 9 Dec 2021 | CNY | 22.81 | 23.45 | 22.8 | 23.12 | 23.12 | +0.27 (+1.18%) | 725,800 |
| 8 Dec 2021 | CNY | 22.86 | 23.03 | 22.65 | 22.85 | 22.85 | +0.15 (+0.66%) | 765,393 |
| 7 Dec 2021 | CNY | 23.51 | 23.74 | 22.64 | 22.7 | 22.7 | -0.68 (-2.91%) | 922,850 |
| 6 Dec 2021 | CNY | 24.53 | 24.61 | 23.27 | 23.38 | 23.38 | -1.23 (-5.00%) | 1,377,200 |
| 3 Dec 2021 | CNY | 24.85 | 25.35 | 24.41 | 24.61 | 24.61 | +0.11 (+0.45%) | 1,163,150 |
| 2 Dec 2021 | CNY | 24.8 | 24.9 | 24.24 | 24.5 | 24.5 | -0.3 (-1.21%) | 800,800 |
| 1 Dec 2021 | CNY | 24.91 | 24.91 | 24.33 | 24.8 | 24.8 | +0.24 (+0.98%) | 940,491 |
| 30 Nov 2021 | CNY | 23.81 | 25.35 | 23.81 | 24.56 | 24.56 | +0.31 (+1.28%) | 1,351,530 |
| 29 Nov 2021 | CNY | 23.68 | 24.48 | 23.55 | 24.25 | 24.25 | -0.17 (-0.70%) | 845,750 |
| 26 Nov 2021 | CNY | 24.51 | 24.75 | 24.17 | 24.42 | 24.42 | -0.32 (-1.29%) | 871,542 |
| 25 Nov 2021 | CNY | 24.76 | 25.04 | 24.67 | 24.74 | 24.74 | +0.05 (+0.20%) | 857,200 |
| 24 Nov 2021 | CNY | 24.43 | 24.95 | 24.43 | 24.69 | 24.69 | -0.07 (-0.28%) | 1,137,786 |
