| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2022 | CNY | 21.69 | 22.18 | 21.51 | 22.12 | 22.12 | +0.65 (+3.03%) | 1,554,991 |
| 31 Dec 2021 | CNY | 21.5 | 21.66 | 21.36 | 21.47 | 21.47 | -0.03 (-0.14%) | 857,753 |
| 30 Dec 2021 | CNY | 21.4 | 21.69 | 21.39 | 21.5 | 21.5 | +0.11 (+0.51%) | 872,551 |
| 29 Dec 2021 | CNY | 21.48 | 21.56 | 21.13 | 21.39 | 21.39 | -0.06 (-0.28%) | 781,126 |
| 28 Dec 2021 | CNY | 21.09 | 21.72 | 20.88 | 21.45 | 21.45 | +0.38 (+1.80%) | 1,114,096 |
| 27 Dec 2021 | CNY | 20.66 | 21.21 | 20.46 | 21.07 | 21.07 | +0.41 (+1.98%) | 997,996 |
| 24 Dec 2021 | CNY | 21.73 | 21.92 | 20.62 | 20.66 | 20.66 | -1.07 (-4.92%) | 1,705,356 |
| 23 Dec 2021 | CNY | 21.84 | 22.15 | 21.72 | 21.73 | 21.73 | -0.47 (-2.12%) | 1,254,945 |
| 22 Dec 2021 | CNY | 22.14 | 22.44 | 22.04 | 22.2 | 22.2 | -0.02 (-0.09%) | 979,796 |
| 21 Dec 2021 | CNY | 22.25 | 22.3 | 21.58 | 22.22 | 22.22 | +0.02 (+0.09%) | 1,506,368 |
| 20 Dec 2021 | CNY | 21.99 | 22.23 | 21.83 | 22.2 | 22.2 | +0.21 (+0.95%) | 1,101,106 |
| 17 Dec 2021 | CNY | 22.8 | 22.8 | 21.94 | 21.99 | 21.99 | -0.88 (-3.85%) | 2,148,435 |
| 16 Dec 2021 | CNY | 22.9 | 22.98 | 22.49 | 22.87 | 22.87 | +0.01 (+0.04%) | 1,372,111 |
| 15 Dec 2021 | CNY | 22.51 | 23.02 | 22.38 | 22.86 | 22.86 | +0.41 (+1.83%) | 2,045,374 |
| 14 Dec 2021 | CNY | 22.16 | 22.55 | 22.03 | 22.45 | 22.45 | +0.27 (+1.22%) | 1,499,447 |
| 13 Dec 2021 | CNY | 22.01 | 22.44 | 21.7 | 22.18 | 22.18 | -0.03 (-0.14%) | 1,699,932 |
| 10 Dec 2021 | CNY | 22.59 | 22.6 | 22.1 | 22.21 | 22.21 | -0.03 (-0.13%) | 1,634,548 |
| 9 Dec 2021 | CNY | 21.8 | 22.35 | 21.78 | 22.24 | 22.24 | +0.34 (+1.55%) | 1,556,899 |
| 8 Dec 2021 | CNY | 21.78 | 22.08 | 21.49 | 21.9 | 21.9 | +0.05 (+0.23%) | 1,508,835 |
| 7 Dec 2021 | CNY | 21.6 | 21.92 | 21.26 | 21.85 | 21.85 | +0.25 (+1.16%) | 1,922,505 |
| 6 Dec 2021 | CNY | 23.6 | 23.65 | 21.51 | 21.6 | 21.6 | -1.86 (-7.93%) | 4,118,619 |
| 3 Dec 2021 | CNY | 24.03 | 24.29 | 23.35 | 23.46 | 23.46 | -0.63 (-2.62%) | 2,301,368 |
| 2 Dec 2021 | CNY | 25.8 | 25.94 | 23.78 | 24.09 | 24.09 | -1.7 (-6.59%) | 4,560,866 |
| 1 Dec 2021 | CNY | 25.8 | 25.85 | 25.31 | 25.79 | 25.79 | +0.09 (+0.35%) | 3,195,376 |
| 30 Nov 2021 | CNY | 24.91 | 26.16 | 24.91 | 25.7 | 25.7 | +0.8 (+3.21%) | 5,028,484 |
| 29 Nov 2021 | CNY | 24.5 | 25.29 | 24.36 | 24.9 | 24.9 | -0.29 (-1.15%) | 2,591,900 |
| 26 Nov 2021 | CNY | 26 | 26.1 | 25.14 | 25.19 | 25.19 | -1.06 (-4.04%) | 4,462,644 |
| 25 Nov 2021 | CNY | 25.01 | 26.28 | 24.71 | 26.25 | 26.25 | +1.21 (+4.83%) | 7,008,099 |
| 24 Nov 2021 | CNY | 25.74 | 25.74 | 24.98 | 25.04 | 25.04 | -0.56 (-2.19%) | 3,767,131 |
| 23 Nov 2021 | CNY | 24.78 | 25.63 | 24.36 | 25.6 | 25.6 | +0.64 (+2.56%) | 5,769,910 |
