| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2022 | CNY | 21.8 | 22.28 | 21.8 | 22.22 | 22.22 | +0.22 (+1%) | 2,545,310 |
| 14 Jan 2022 | CNY | 22.19 | 22.35 | 21.9 | 22 | 22 | -0.21 (-0.95%) | 2,361,560 |
| 13 Jan 2022 | CNY | 22.3 | 22.54 | 22.2 | 22.21 | 22.21 | -0.18 (-0.80%) | 3,226,420 |
| 12 Jan 2022 | CNY | 22.24 | 22.6 | 22.21 | 22.39 | 22.39 | +0.05 (+0.22%) | 2,933,020 |
| 11 Jan 2022 | CNY | 22.35 | 22.78 | 22.2 | 22.34 | 22.34 | +0.14 (+0.63%) | 3,725,990 |
| 10 Jan 2022 | CNY | 21.53 | 22.22 | 21.51 | 22.2 | 22.2 | +0.67 (+3.11%) | 3,829,640 |
| 7 Jan 2022 | CNY | 22.15 | 22.28 | 21.51 | 21.53 | 21.53 | -0.62 (-2.80%) | 4,786,470 |
| 6 Jan 2022 | CNY | 22 | 22.26 | 21.68 | 22.15 | 22.15 | +0.05 (+0.23%) | 4,530,820 |
| 5 Jan 2022 | CNY | 22.52 | 22.78 | 21.93 | 22.1 | 22.1 | -0.64 (-2.81%) | 4,968,690 |
| 4 Jan 2022 | CNY | 23 | 23 | 22.5 | 22.74 | 22.74 | -0.04 (-0.18%) | 4,082,240 |
| 31 Dec 2021 | CNY | 22.63 | 22.88 | 22.49 | 22.78 | 22.78 | +0.24 (+1.06%) | 4,410,230 |
| 30 Dec 2021 | CNY | 22.29 | 22.99 | 22.27 | 22.54 | 22.54 | +0.14 (+0.63%) | 4,390,990 |
| 29 Dec 2021 | CNY | 22.7 | 22.82 | 22.35 | 22.4 | 22.4 | -0.29 (-1.28%) | 4,075,130 |
| 28 Dec 2021 | CNY | 22.3 | 22.87 | 22.23 | 22.69 | 22.69 | +0.21 (+0.93%) | 4,226,750 |
| 27 Dec 2021 | CNY | 22.25 | 22.53 | 21.95 | 22.48 | 22.48 | +0.22 (+0.99%) | 4,199,850 |
| 24 Dec 2021 | CNY | 22.88 | 22.96 | 22.13 | 22.26 | 22.26 | -0.53 (-2.33%) | 5,478,330 |
| 23 Dec 2021 | CNY | 23.36 | 23.36 | 22.75 | 22.79 | 22.79 | -0.46 (-1.98%) | 4,502,620 |
| 22 Dec 2021 | CNY | 23.21 | 23.69 | 23.09 | 23.25 | 23.25 | +0.04 (+0.17%) | 4,101,270 |
| 21 Dec 2021 | CNY | 22.79 | 23.31 | 22.7 | 23.21 | 23.21 | +0.13 (+0.56%) | 3,391,770 |
| 20 Dec 2021 | CNY | 23.8 | 23.95 | 23 | 23.08 | 23.08 | -0.93 (-3.87%) | 6,616,920 |
| 17 Dec 2021 | CNY | 24.52 | 24.9 | 23.88 | 24.01 | 24.01 | -0.69 (-2.79%) | 7,310,600 |
| 16 Dec 2021 | CNY | 24.85 | 25.08 | 24.38 | 24.7 | 24.7 | -0.24 (-0.96%) | 7,068,090 |
| 15 Dec 2021 | CNY | 25.87 | 26.06 | 24.82 | 24.94 | 24.94 | -1.25 (-4.77%) | 12,812,200 |
| 14 Dec 2021 | CNY | 24.9 | 26.3 | 24.68 | 26.19 | 26.19 | +1.14 (+4.55%) | 17,643,300 |
| 13 Dec 2021 | CNY | 24.3 | 25.28 | 23.68 | 25.05 | 25.05 | +1.44 (+6.10%) | 18,243,810 |
| 10 Dec 2021 | CNY | 23.8 | 24.09 | 23.45 | 23.61 | 23.61 | -0.21 (-0.88%) | 5,487,510 |
| 9 Dec 2021 | CNY | 24.13 | 24.37 | 23.78 | 23.82 | 23.82 | -0.37 (-1.53%) | 5,374,300 |
| 8 Dec 2021 | CNY | 23.46 | 24.25 | 23.12 | 24.19 | 24.19 | +0.89 (+3.82%) | 7,046,600 |
| 7 Dec 2021 | CNY | 24.04 | 24.67 | 23.01 | 23.3 | 23.3 | -0.86 (-3.56%) | 7,803,550 |
| 6 Dec 2021 | CNY | 24.68 | 24.95 | 24.05 | 24.16 | 24.16 | -0.36 (-1.47%) | 6,854,560 |
