| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2022 | CNY | 23.5 | 23.925 | 23.35 | 23.6 | 23.6 | -0.1 (-0.42%) | 2,655,430 |
| 5 Jan 2022 | CNY | 23.25 | 24.1375 | 22.8313 | 23.7 | 23.7 | +0.65 (+2.82%) | 4,770,526 |
| 4 Jan 2022 | CNY | 22.325 | 23.2625 | 22.325 | 23.05 | 23.05 | +0.844 (+3.80%) | 2,956,412 |
| 31 Dec 2021 | CNY | 22.3 | 22.3063 | 21.9375 | 22.2063 | 22.2063 | +0.062 (+0.28%) | 993,961 |
| 30 Dec 2021 | CNY | 21.8125 | 22.475 | 21.8125 | 22.1438 | 22.1438 | +0.331 (+1.52%) | 1,400,267 |
| 29 Dec 2021 | CNY | 21.975 | 22.1125 | 21.725 | 21.8125 | 21.8125 | -0.194 (-0.88%) | 924,771 |
| 28 Dec 2021 | CNY | 21.8813 | 22.1125 | 21.7125 | 22.0063 | 22.0063 | +0.194 (+0.89%) | 861,499 |
| 27 Dec 2021 | CNY | 21.4375 | 21.9875 | 21.4375 | 21.8125 | 21.8125 | +0.25 (+1.16%) | 1,145,433 |
| 24 Dec 2021 | CNY | 22.225 | 22.6125 | 21.5125 | 21.5625 | 21.5625 | -0.875 (-3.90%) | 1,998,889 |
| 23 Dec 2021 | CNY | 22.7 | 22.7563 | 22.4125 | 22.4375 | 22.4375 | -0.356 (-1.56%) | 1,217,632 |
| 22 Dec 2021 | CNY | 22.8938 | 23.1938 | 22.7813 | 22.7938 | 22.7938 | -0.069 (-0.30%) | 1,626,753 |
| 21 Dec 2021 | CNY | 22.3688 | 22.8625 | 22.3438 | 22.8625 | 22.8625 | +0.431 (+1.92%) | 1,359,496 |
| 20 Dec 2021 | CNY | 22.4125 | 22.6625 | 22.1063 | 22.4313 | 22.4313 | +0.05 (+0.22%) | 1,166,038 |
| 17 Dec 2021 | CNY | 23.1875 | 23.2563 | 22.3813 | 22.3813 | 22.3813 | -0.9 (-3.87%) | 2,570,102 |
| 16 Dec 2021 | CNY | 23.5125 | 23.5938 | 23.1438 | 23.2813 | 23.2813 | -0.231 (-0.98%) | 1,839,713 |
| 15 Dec 2021 | CNY | 23.3563 | 23.925 | 23.1375 | 23.5125 | 23.5125 | +0.106 (+0.45%) | 2,057,816 |
| 14 Dec 2021 | CNY | 23.2375 | 23.5188 | 23.0063 | 23.4063 | 23.4063 | +0.169 (+0.73%) | 1,573,011 |
| 13 Dec 2021 | CNY | 23.2875 | 23.75 | 22.975 | 23.2375 | 23.2375 | -0.013 (-0.05%) | 1,499,792 |
| 10 Dec 2021 | CNY | 23.5688 | 23.6188 | 23.1313 | 23.25 | 23.25 | -0.4 (-1.69%) | 2,120,924 |
| 9 Dec 2021 | CNY | 23.1125 | 23.9063 | 22.9688 | 23.65 | 23.65 | +0.65 (+2.83%) | 2,953,667 |
| 8 Dec 2021 | CNY | 22.8188 | 23.0875 | 22.5688 | 23 | 23 | +0.256 (+1.13%) | 1,580,856 |
| 7 Dec 2021 | CNY | 22.9188 | 23.1125 | 22.3313 | 22.7438 | 22.7438 | -0.15 (-0.66%) | 2,147,512 |
| 6 Dec 2021 | CNY | 24.3188 | 24.6875 | 22.65 | 22.8938 | 22.8938 | -1.425 (-5.86%) | 4,415,536 |
| 3 Dec 2021 | CNY | 24.6813 | 25.2375 | 24.2188 | 24.3188 | 24.3188 | +0.125 (+0.52%) | 2,369,137 |
| 2 Dec 2021 | CNY | 25.4375 | 25.6188 | 24.125 | 24.1938 | 24.1938 | -1.244 (-4.89%) | 3,710,561 |
| 1 Dec 2021 | CNY | 24.575 | 26.1563 | 24.3875 | 25.4375 | 25.4375 | +0.869 (+3.54%) | 4,940,438 |
| 30 Nov 2021 | CNY | 25.0125 | 25.575 | 24.4438 | 24.5688 | 24.5688 | -0.613 (-2.43%) | 3,606,664 |
| 29 Nov 2021 | CNY | 24.6188 | 25.5063 | 24.5625 | 25.1813 | 25.1813 | -0.15 (-0.59%) | 3,316,971 |
| 26 Nov 2021 | CNY | 25.8 | 25.9938 | 25 | 25.3313 | 25.3313 | -0.669 (-2.57%) | 4,302,534 |
| 25 Nov 2021 | CNY | 27.1563 | 27.425 | 25.9938 | 26 | 26 | -0.819 (-3.05%) | 6,665,236 |
