| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2022 | CNY | 24.3 | 23.51 | 23.69 | 23.64 | 23.64 | +0.05 (+0.21%) | 9,898,510 |
| 31 Dec 2021 | CNY | 23.96 | 23.25 | 23.33 | 23.59 | 23.59 | +0.28 (+1.20%) | 9,277,360 |
| 30 Dec 2021 | CNY | 23.68 | 23.29 | 23.49 | 23.31 | 23.31 | -0.16 (-0.68%) | 7,622,930 |
| 29 Dec 2021 | CNY | 23.91 | 23.31 | 23.48 | 23.47 | 23.47 | 0.0 (0.0%) | 9,987,750 |
| 28 Dec 2021 | CNY | 23.49 | 22.95 | 23.18 | 23.47 | 23.47 | +0.29 (+1.25%) | 7,121,110 |
| 27 Dec 2021 | CNY | 23.56 | 22.96 | 23.01 | 23.18 | 23.18 | +0.06 (+0.26%) | 5,687,890 |
| 24 Dec 2021 | CNY | 24.28 | 23.1 | 24.18 | 23.12 | 23.12 | -1.08 (-4.46%) | 11,610,790 |
| 23 Dec 2021 | CNY | 24.43 | 23.91 | 24.35 | 24.2 | 24.2 | -0.15 (-0.62%) | 8,828,130 |
| 22 Dec 2021 | CNY | 24.49 | 23.94 | 24.18 | 24.35 | 24.35 | +0.05 (+0.21%) | 9,049,420 |
| 21 Dec 2021 | CNY | 24.37 | 23.55 | 23.88 | 24.3 | 24.3 | +0.25 (+1.04%) | 12,289,640 |
| 20 Dec 2021 | CNY | 26.53 | 23.98 | 26.01 | 24.05 | 24.05 | -2.27 (-8.62%) | 29,073,780 |
| 17 Dec 2021 | CNY | 27.85 | 26.25 | 26.59 | 26.32 | 26.32 | -0.19 (-0.72%) | 31,918,270 |
| 16 Dec 2021 | CNY | 26.58 | 25.46 | 25.6 | 26.51 | 26.51 | +0.97 (+3.80%) | 21,574,010 |
| 15 Dec 2021 | CNY | 25.91 | 25.51 | 25.66 | 25.54 | 25.54 | -0.17 (-0.66%) | 11,011,510 |
| 14 Dec 2021 | CNY | 26.76 | 25.61 | 26.61 | 25.71 | 25.71 | -1.03 (-3.85%) | 20,766,920 |
| 13 Dec 2021 | CNY | 27.27 | 26.66 | 26.98 | 26.74 | 26.74 | -0.14 (-0.52%) | 19,139,120 |
| 10 Dec 2021 | CNY | 27.37 | 25.67 | 25.96 | 26.88 | 26.88 | +0.88 (+3.38%) | 22,490,280 |
| 9 Dec 2021 | CNY | 26.57 | 25.73 | 26.28 | 26 | 26 | -0.3 (-1.14%) | 13,821,200 |
| 8 Dec 2021 | CNY | 26.35 | 25.7 | 26.01 | 26.3 | 26.3 | +0.2 (+0.77%) | 11,849,860 |
| 7 Dec 2021 | CNY | 27.09 | 25.6 | 26.73 | 26.1 | 26.1 | -0.24 (-0.91%) | 14,507,990 |
| 6 Dec 2021 | CNY | 27.52 | 26.15 | 26.8 | 26.34 | 26.34 | -0.34 (-1.27%) | 20,884,880 |
| 3 Dec 2021 | CNY | 27.37 | 25.8 | 25.98 | 26.68 | 26.68 | +0.73 (+2.81%) | 24,022,080 |
| 2 Dec 2021 | CNY | 26.26 | 25.72 | 26.05 | 25.95 | 25.95 | -0.35 (-1.33%) | 11,014,570 |
| 1 Dec 2021 | CNY | 26.3 | 25.58 | 25.83 | 26.3 | 26.3 | +0.45 (+1.74%) | 18,582,880 |
| 30 Nov 2021 | CNY | 27.35 | 25.82 | 27.15 | 25.85 | 25.85 | -1.33 (-4.89%) | 22,806,383 |
| 29 Nov 2021 | CNY | 27.19 | 25.58 | 26.17 | 27.18 | 27.18 | +0.24 (+0.89%) | 12,340,801 |
| 26 Nov 2021 | CNY | 27.56 | 26.6 | 26.6 | 26.94 | 26.94 | -0.13 (-0.48%) | 13,207,339 |
| 25 Nov 2021 | CNY | 27.9 | 26.8 | 27.7 | 27.07 | 27.07 | -0.63 (-2.27%) | 13,860,000 |
| 24 Nov 2021 | CNY | 28.24 | 27.3 | 28.06 | 27.7 | 27.7 | -0.23 (-0.82%) | 16,246,903 |
| 23 Nov 2021 | CNY | 28.95 | 27.06 | 27.09 | 27.93 | 27.93 | +0.76 (+2.80%) | 27,582,280 |
