| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 23.67 | 24.15 | 23.23 | 23.23 | 23.23 | -0.5 (-2.11%) | 2,521,600 |
| 6 Jan 2022 | CNY | 23.19 | 23.78 | 23.02 | 23.73 | 23.73 | +0.54 (+2.33%) | 2,761,322 |
| 5 Jan 2022 | CNY | 24.54 | 24.54 | 23.15 | 23.19 | 23.19 | -1.35 (-5.50%) | 4,561,866 |
| 4 Jan 2022 | CNY | 24.48 | 24.76 | 23.88 | 24.54 | 24.54 | -0.23 (-0.93%) | 4,403,500 |
| 31 Dec 2021 | CNY | 24.2 | 24.9 | 24.2 | 24.77 | 24.77 | +0.56 (+2.31%) | 2,943,400 |
| 30 Dec 2021 | CNY | 23.93 | 24.51 | 23.91 | 24.21 | 24.21 | +0.15 (+0.62%) | 2,214,100 |
| 29 Dec 2021 | CNY | 23.89 | 24.28 | 23.69 | 24.06 | 24.06 | +0.03 (+0.12%) | 2,380,700 |
| 28 Dec 2021 | CNY | 23.2 | 24.24 | 23.09 | 24.03 | 24.03 | +0.83 (+3.58%) | 3,576,025 |
| 27 Dec 2021 | CNY | 23.54 | 23.54 | 22.85 | 23.2 | 23.2 | -0.34 (-1.44%) | 2,598,375 |
| 24 Dec 2021 | CNY | 24.01 | 24.11 | 23.54 | 23.54 | 23.54 | -0.29 (-1.22%) | 1,973,116 |
| 23 Dec 2021 | CNY | 24.16 | 24.18 | 23.6 | 23.83 | 23.83 | -0.27 (-1.12%) | 2,297,490 |
| 22 Dec 2021 | CNY | 23.92 | 24.19 | 23.8 | 24.1 | 24.1 | +0.18 (+0.75%) | 2,198,502 |
| 21 Dec 2021 | CNY | 23.98 | 24.1 | 23.3 | 23.92 | 23.92 | +0.09 (+0.38%) | 3,338,266 |
| 20 Dec 2021 | CNY | 23.48 | 23.88 | 23.08 | 23.83 | 23.83 | -0.64 (-2.62%) | 5,404,160 |
| 17 Dec 2021 | CNY | 25.01 | 25.03 | 24.4 | 24.47 | 24.47 | -0.56 (-2.24%) | 3,355,211 |
| 16 Dec 2021 | CNY | 24.66 | 25.26 | 24.61 | 25.03 | 25.03 | +0.63 (+2.58%) | 5,046,263 |
| 15 Dec 2021 | CNY | 24.8 | 24.8 | 24.35 | 24.4 | 24.4 | -0.4 (-1.61%) | 3,143,500 |
| 14 Dec 2021 | CNY | 24.7 | 24.94 | 24.51 | 24.8 | 24.8 | +0.1 (+0.40%) | 3,409,811 |
| 13 Dec 2021 | CNY | 25.01 | 25.01 | 24.44 | 24.7 | 24.7 | -0.15 (-0.60%) | 4,272,500 |
| 10 Dec 2021 | CNY | 24.61 | 24.95 | 24.39 | 24.85 | 24.85 | +0.21 (+0.85%) | 4,175,600 |
| 9 Dec 2021 | CNY | 24.64 | 24.91 | 24.4 | 24.64 | 24.64 | -0.05 (-0.20%) | 4,510,800 |
| 8 Dec 2021 | CNY | 24.28 | 24.85 | 24.18 | 24.69 | 24.69 | +0.52 (+2.15%) | 4,451,820 |
| 7 Dec 2021 | CNY | 25.12 | 25.52 | 24.05 | 24.17 | 24.17 | -0.95 (-3.78%) | 5,668,125 |
| 6 Dec 2021 | CNY | 25.64 | 25.9 | 25.04 | 25.12 | 25.12 | -0.52 (-2.03%) | 4,723,332 |
| 3 Dec 2021 | CNY | 25.62 | 26.05 | 25.45 | 25.64 | 25.64 | +0.09 (+0.35%) | 2,831,232 |
| 2 Dec 2021 | CNY | 26.29 | 26.46 | 25.44 | 25.55 | 25.55 | -0.76 (-2.89%) | 4,663,046 |
| 1 Dec 2021 | CNY | 26.56 | 26.96 | 26.21 | 26.31 | 26.31 | -0.24 (-0.90%) | 4,281,325 |
| 30 Nov 2021 | CNY | 26 | 27.22 | 26 | 26.55 | 26.55 | +0.28 (+1.07%) | 5,432,738 |
| 29 Nov 2021 | CNY | 26.74 | 26.8 | 26.14 | 26.27 | 26.27 | -0.87 (-3.21%) | 4,371,272 |
| 26 Nov 2021 | CNY | 26.51 | 27.26 | 26.26 | 27.14 | 27.14 | +0.46 (+1.72%) | 5,234,833 |
