| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2022 | CNY | 22.5909 | 23.1273 | 22.3182 | 23.0455 | 23.0455 | +0.2 (+0.88%) | 940,602 |
| 31 Dec 2021 | CNY | 23.3909 | 24.2546 | 22.6636 | 22.8455 | 22.8455 | +0.527 (+2.36%) | 1,547,802 |
| 30 Dec 2021 | CNY | 22.3727 | 22.6182 | 22.2364 | 22.3182 | 22.3182 | +0.082 (+0.37%) | 474,969 |
| 29 Dec 2021 | CNY | 22.4545 | 22.5727 | 22.0909 | 22.2364 | 22.2364 | -0.173 (-0.77%) | 462,198 |
| 28 Dec 2021 | CNY | 21.8182 | 22.5 | 21.8182 | 22.4091 | 22.4091 | +0.364 (+1.65%) | 770,231 |
| 27 Dec 2021 | CNY | 21.9273 | 22.3 | 21.5909 | 22.0455 | 22.0455 | -0.064 (-0.29%) | 915,178 |
| 24 Dec 2021 | CNY | 23.7273 | 23.7273 | 22.0273 | 22.1091 | 22.1091 | -1.554 (-6.57%) | 1,347,531 |
| 23 Dec 2021 | CNY | 23.4182 | 23.8 | 23.4 | 23.6636 | 23.6636 | +0.054 (+0.23%) | 674,561 |
| 22 Dec 2021 | CNY | 24 | 24.0636 | 23.3636 | 23.6091 | 23.6091 | -0.136 (-0.57%) | 818,444 |
| 21 Dec 2021 | CNY | 23.3364 | 23.9364 | 23.2091 | 23.7455 | 23.7455 | +0.136 (+0.58%) | 1,005,235 |
| 20 Dec 2021 | CNY | 23.3546 | 23.8546 | 23.1818 | 23.6091 | 23.6091 | +0.255 (+1.09%) | 882,519 |
| 17 Dec 2021 | CNY | 24.4545 | 24.4545 | 23.3546 | 23.3546 | 23.3546 | -1.182 (-4.82%) | 1,700,483 |
| 16 Dec 2021 | CNY | 24.9727 | 24.9727 | 24.3 | 24.5364 | 24.5364 | -0.455 (-1.82%) | 1,481,476 |
| 15 Dec 2021 | CNY | 24.5 | 25 | 24.1273 | 24.9909 | 24.9909 | +0.491 (+2.00%) | 1,964,831 |
| 14 Dec 2021 | CNY | 24.2 | 24.5 | 23.9091 | 24.5 | 24.5 | +0.3 (+1.24%) | 1,386,517 |
| 13 Dec 2021 | CNY | 24.5455 | 24.6818 | 23.8182 | 24.2 | 24.2 | -0.255 (-1.04%) | 1,864,753 |
| 10 Dec 2021 | CNY | 24.9091 | 25.1909 | 24.3182 | 24.4545 | 24.4545 | -0.955 (-3.76%) | 2,444,021 |
| 9 Dec 2021 | CNY | 26.1364 | 26.3636 | 25.1727 | 25.4091 | 25.4091 | -1.473 (-5.48%) | 3,362,834 |
| 8 Dec 2021 | CNY | 25.5364 | 26.8818 | 25.2091 | 26.8818 | 26.8818 | -0.418 (-1.53%) | 3,867,396 |
| 7 Dec 2021 | CNY | 25.9091 | 28.4364 | 25.5455 | 27.3 | 27.3 | +0.855 (+3.23%) | 6,362,933 |
| 6 Dec 2021 | CNY | 24.1 | 28.4909 | 23.8727 | 26.4455 | 26.4455 | +2.164 (+8.91%) | 5,949,502 |
| 3 Dec 2021 | CNY | 25.1636 | 25.1636 | 23.6364 | 24.2818 | 24.2818 | -0.909 (-3.61%) | 2,440,812 |
| 2 Dec 2021 | CNY | 24.2636 | 27.0182 | 23.7818 | 25.1909 | 25.1909 | +0.964 (+3.98%) | 5,002,537 |
| 1 Dec 2021 | CNY | 23.5273 | 24.3 | 23.3091 | 24.2273 | 24.2273 | +0.7 (+2.98%) | 1,385,747 |
| 30 Nov 2021 | CNY | 23.8273 | 24.2636 | 23.3 | 23.5273 | 23.5273 | -0.291 (-1.22%) | 1,124,233 |
| 29 Nov 2021 | CNY | 23.7273 | 24.5273 | 23.6091 | 23.8182 | 23.8182 | -0.509 (-2.09%) | 1,279,389 |
| 26 Nov 2021 | CNY | 24.9273 | 24.9273 | 24.1455 | 24.3273 | 24.3273 | -0.682 (-2.73%) | 2,105,149 |
| 25 Nov 2021 | CNY | 23.9091 | 25.4364 | 23.7364 | 25.0091 | 25.0091 | +0.946 (+3.93%) | 4,455,498 |
| 24 Nov 2021 | CNY | 23.7182 | 24.1182 | 23.2273 | 24.0636 | 24.0636 | +0.518 (+2.20%) | 1,814,728 |
| 23 Nov 2021 | CNY | 23.4364 | 23.8909 | 23.3636 | 23.5455 | 23.5455 | -0.054 (-0.23%) | 1,239,450 |
