| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 25.4444 | 26.5556 | 25.0167 | 26.5556 | 26.5556 | +1.156 (+4.55%) | 4,085,352 |
| 7 Jan 2022 | CNY | 24.7222 | 26.4444 | 24.5556 | 25.4 | 25.4 | +0.667 (+2.70%) | 3,576,324 |
| 6 Jan 2022 | CNY | 24.3833 | 24.7889 | 24.3167 | 24.7333 | 24.7333 | +0.344 (+1.41%) | 657,739 |
| 5 Jan 2022 | CNY | 24.4667 | 24.7111 | 24 | 24.3889 | 24.3889 | -0.083 (-0.34%) | 608,094 |
| 4 Jan 2022 | CNY | 24.3167 | 24.5722 | 24.1667 | 24.4722 | 24.4722 | +0.305 (+1.26%) | 504,019 |
| 31 Dec 2021 | CNY | 24.2333 | 24.3389 | 24.1222 | 24.1667 | 24.1667 | 0.0 (0.0%) | 369,900 |
| 30 Dec 2021 | CNY | 23.9611 | 24.3333 | 23.9611 | 24.1667 | 24.1667 | +0.167 (+0.69%) | 365,580 |
| 29 Dec 2021 | CNY | 24.0722 | 24.2056 | 23.9 | 24 | 24 | -0.028 (-0.12%) | 278,280 |
| 28 Dec 2021 | CNY | 23.7889 | 24.0833 | 23.7889 | 24.0278 | 24.0278 | +0.25 (+1.05%) | 281,885 |
| 27 Dec 2021 | CNY | 23.8889 | 24.1 | 23.6389 | 23.7778 | 23.7778 | -0.111 (-0.47%) | 393,840 |
| 24 Dec 2021 | CNY | 24.6667 | 24.8833 | 23.8889 | 23.8889 | 23.8889 | -0.789 (-3.20%) | 877,878 |
| 23 Dec 2021 | CNY | 24.6778 | 24.8333 | 24.5333 | 24.6778 | 24.6778 | -0.428 (-1.70%) | 809,460 |
| 22 Dec 2021 | CNY | 25 | 25.3056 | 24.8611 | 25.1056 | 25.1056 | +0.139 (+0.56%) | 840,978 |
| 21 Dec 2021 | CNY | 24.7056 | 25.2 | 24.5611 | 24.9667 | 24.9667 | +0.4 (+1.63%) | 829,620 |
| 20 Dec 2021 | CNY | 24.9 | 25.2667 | 24.5278 | 24.5667 | 24.5667 | -0.183 (-0.74%) | 759,960 |
| 17 Dec 2021 | CNY | 25.4333 | 25.5 | 24.6722 | 24.75 | 24.75 | -0.683 (-2.69%) | 1,365,233 |
| 16 Dec 2021 | CNY | 25.05 | 25.5333 | 24.8278 | 25.4333 | 25.4333 | +0.361 (+1.44%) | 1,467,853 |
| 15 Dec 2021 | CNY | 24.7333 | 25.4444 | 24.5778 | 25.0722 | 25.0722 | +0.339 (+1.37%) | 1,216,099 |
| 14 Dec 2021 | CNY | 24.8111 | 25.1056 | 24.6778 | 24.7333 | 24.7333 | -0.178 (-0.71%) | 979,176 |
| 13 Dec 2021 | CNY | 24.1056 | 25.1667 | 24.1056 | 24.9111 | 24.9111 | +0.778 (+3.22%) | 2,025,756 |
| 10 Dec 2021 | CNY | 23.5889 | 24.1944 | 23.5833 | 24.1333 | 24.1333 | +0.3 (+1.26%) | 603,862 |
| 9 Dec 2021 | CNY | 23.6722 | 23.8778 | 23.5056 | 23.8333 | 23.8333 | +0.161 (+0.68%) | 457,245 |
| 8 Dec 2021 | CNY | 23.65 | 23.7333 | 23.45 | 23.6722 | 23.6722 | +0.022 (+0.09%) | 321,300 |
| 7 Dec 2021 | CNY | 23.8889 | 23.9556 | 23.3778 | 23.65 | 23.65 | +0.028 (+0.12%) | 431,820 |
| 6 Dec 2021 | CNY | 24.4056 | 24.5556 | 23.5944 | 23.6222 | 23.6222 | -0.789 (-3.23%) | 916,162 |
| 3 Dec 2021 | CNY | 24.2778 | 24.5833 | 24.2278 | 24.4111 | 24.4111 | +0.289 (+1.20%) | 675,846 |
| 2 Dec 2021 | CNY | 24.3778 | 24.6278 | 24.1222 | 24.1222 | 24.1222 | -0.422 (-1.72%) | 691,853 |
| 1 Dec 2021 | CNY | 24.3667 | 24.5667 | 24.2222 | 24.5444 | 24.5444 | +0.239 (+0.98%) | 885,785 |
| 30 Nov 2021 | CNY | 23.9667 | 24.6 | 23.9667 | 24.3056 | 24.3056 | +0.311 (+1.30%) | 833,925 |
| 29 Nov 2021 | CNY | 23.9 | 24.2556 | 23.8 | 23.9944 | 23.9944 | -0.272 (-1.12%) | 535,500 |
