| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2022 | CNY | 22.81 | 23.58 | 22.63 | 23.43 | 23.43 | +0.46 (+2.00%) | 3,821,818 |
| 5 Jan 2022 | CNY | 23.69 | 23.69 | 22.32 | 22.97 | 22.97 | -1.15 (-4.77%) | 6,597,437 |
| 4 Jan 2022 | CNY | 23.69 | 24.78 | 23.69 | 24.12 | 24.12 | -0.03 (-0.12%) | 4,009,801 |
| 31 Dec 2021 | CNY | 24.5 | 25.08 | 24.11 | 24.15 | 24.15 | -0.11 (-0.45%) | 4,918,785 |
| 30 Dec 2021 | CNY | 23.89 | 24.85 | 23.6 | 24.26 | 24.26 | +0.29 (+1.21%) | 4,944,395 |
| 29 Dec 2021 | CNY | 24 | 24.92 | 23.8 | 23.97 | 23.97 | +0.05 (+0.21%) | 4,700,137 |
| 28 Dec 2021 | CNY | 23.87 | 24.45 | 23.77 | 23.92 | 23.92 | -0.23 (-0.95%) | 3,951,104 |
| 27 Dec 2021 | CNY | 23.19 | 24.61 | 22.66 | 24.15 | 24.15 | +0.92 (+3.96%) | 6,492,276 |
| 24 Dec 2021 | CNY | 23.36 | 24.1 | 22.9 | 23.23 | 23.23 | -0.13 (-0.56%) | 5,824,790 |
| 23 Dec 2021 | CNY | 24.55 | 24.56 | 23.16 | 23.36 | 23.36 | -3.23 (-12.15%) | 10,683,751 |
| 22 Dec 2021 | CNY | 26.8 | 27.17 | 26.45 | 26.59 | 26.59 | -0.22 (-0.82%) | 4,002,919 |
| 21 Dec 2021 | CNY | 26.4 | 27.59 | 26.11 | 26.81 | 26.81 | +0.41 (+1.55%) | 4,640,200 |
| 20 Dec 2021 | CNY | 26.81 | 27.4 | 26.39 | 26.4 | 26.4 | -0.45 (-1.68%) | 4,219,557 |
| 17 Dec 2021 | CNY | 28.08 | 28.08 | 26.82 | 26.85 | 26.85 | -0.93 (-3.35%) | 5,275,548 |
| 16 Dec 2021 | CNY | 27.4 | 28.5 | 27.4 | 27.78 | 27.78 | -0.02 (-0.07%) | 5,074,885 |
| 15 Dec 2021 | CNY | 29.12 | 29.8 | 27.8 | 27.8 | 27.8 | -1.6 (-5.44%) | 7,546,905 |
| 14 Dec 2021 | CNY | 28.4 | 30.09 | 28.4 | 29.4 | 29.4 | +0.53 (+1.84%) | 8,672,780 |
| 13 Dec 2021 | CNY | 28.14 | 28.98 | 27.61 | 28.87 | 28.87 | +0.6 (+2.12%) | 7,279,031 |
| 10 Dec 2021 | CNY | 28.04 | 29.28 | 27.81 | 28.27 | 28.27 | -0.39 (-1.36%) | 8,144,517 |
| 9 Dec 2021 | CNY | 27.04 | 30.3 | 27.02 | 28.66 | 28.66 | +1.29 (+4.71%) | 13,078,503 |
| 8 Dec 2021 | CNY | 26.96 | 27.69 | 26.54 | 27.37 | 27.37 | +0.18 (+0.66%) | 5,925,740 |
| 7 Dec 2021 | CNY | 26.44 | 27.41 | 26.25 | 27.19 | 27.19 | +0.89 (+3.38%) | 7,353,152 |
| 6 Dec 2021 | CNY | 27.11 | 27.4 | 26.26 | 26.3 | 26.3 | -1.06 (-3.87%) | 6,141,519 |
| 3 Dec 2021 | CNY | 29.62 | 29.62 | 27.28 | 27.36 | 27.36 | -2.03 (-6.91%) | 9,394,186 |
| 2 Dec 2021 | CNY | 29.5 | 30.25 | 29.14 | 29.39 | 29.39 | -0.35 (-1.18%) | 7,177,741 |
| 1 Dec 2021 | CNY | 31.18 | 31.18 | 29.55 | 29.74 | 29.74 | -1.82 (-5.77%) | 10,131,949 |
| 30 Nov 2021 | CNY | 30.87 | 31.95 | 30.6 | 31.56 | 31.56 | +0.3 (+0.96%) | 11,253,557 |
| 29 Nov 2021 | CNY | 30.2 | 31.89 | 30.18 | 31.26 | 31.26 | +0.34 (+1.10%) | 10,810,269 |
| 26 Nov 2021 | CNY | 32.45 | 32.58 | 30.72 | 30.92 | 30.92 | -1.08 (-3.38%) | 12,904,837 |
| 25 Nov 2021 | CNY | 35 | 35.67 | 31.67 | 32 | 32 | -2.88 (-8.26%) | 18,750,192 |
