| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 23.09 | 23.48 | 22.86 | 23.28 | 23.28 | +0.19 (+0.82%) | 2,232,157 |
| 29 Dec 2021 | CNY | 23 | 23.13 | 22.76 | 23.09 | 23.09 | +0.05 (+0.22%) | 1,779,041 |
| 28 Dec 2021 | CNY | 21.9 | 23.35 | 21.8 | 23.04 | 23.04 | +1.1 (+5.01%) | 4,850,557 |
| 27 Dec 2021 | CNY | 21.69 | 22.07 | 21.52 | 21.94 | 21.94 | +0.29 (+1.34%) | 1,691,520 |
| 24 Dec 2021 | CNY | 22.18 | 22.39 | 21.63 | 21.65 | 21.65 | -0.53 (-2.39%) | 1,857,458 |
| 23 Dec 2021 | CNY | 22.35 | 22.39 | 22 | 22.18 | 22.18 | -0.17 (-0.76%) | 1,351,801 |
| 22 Dec 2021 | CNY | 21.8 | 22.47 | 21.74 | 22.35 | 22.35 | +0.61 (+2.81%) | 3,145,690 |
| 21 Dec 2021 | CNY | 21.62 | 21.96 | 21.51 | 21.74 | 21.74 | +0.12 (+0.56%) | 1,784,001 |
| 20 Dec 2021 | CNY | 21.81 | 22.06 | 21.51 | 21.62 | 21.62 | -0.58 (-2.61%) | 2,661,870 |
| 17 Dec 2021 | CNY | 22.63 | 22.84 | 22.09 | 22.2 | 22.2 | -0.43 (-1.90%) | 2,550,900 |
| 16 Dec 2021 | CNY | 22.66 | 22.92 | 22.55 | 22.63 | 22.63 | -0.02 (-0.09%) | 2,733,224 |
| 15 Dec 2021 | CNY | 23.26 | 23.45 | 22.49 | 22.65 | 22.65 | -0.59 (-2.54%) | 3,452,409 |
| 14 Dec 2021 | CNY | 23.18 | 23.28 | 22.88 | 23.24 | 23.24 | +0.08 (+0.35%) | 1,813,203 |
| 13 Dec 2021 | CNY | 23.71 | 23.72 | 22.76 | 23.16 | 23.16 | -0.38 (-1.61%) | 3,650,204 |
| 10 Dec 2021 | CNY | 23.81 | 23.9 | 23.45 | 23.54 | 23.54 | -0.26 (-1.09%) | 2,018,066 |
| 9 Dec 2021 | CNY | 24.53 | 24.75 | 23.65 | 23.8 | 23.8 | -0.46 (-1.90%) | 3,853,717 |
| 8 Dec 2021 | CNY | 24.48 | 24.49 | 23.25 | 24.26 | 24.26 | -0.15 (-0.61%) | 3,846,148 |
| 7 Dec 2021 | CNY | 25.11 | 25.38 | 24.18 | 24.41 | 24.41 | -0.74 (-2.94%) | 4,940,024 |
| 6 Dec 2021 | CNY | 25.28 | 25.8 | 24.45 | 25.15 | 25.15 | +0.13 (+0.52%) | 6,775,262 |
| 3 Dec 2021 | CNY | 24.5 | 25.24 | 24.36 | 25.02 | 25.02 | +0.5 (+2.04%) | 3,391,597 |
| 2 Dec 2021 | CNY | 24.46 | 25.28 | 24.06 | 24.52 | 24.52 | 0.0 (0.0%) | 3,424,886 |
| 1 Dec 2021 | CNY | 24.42 | 24.79 | 24.23 | 24.52 | 24.52 | +0.04 (+0.16%) | 1,805,204 |
| 30 Nov 2021 | CNY | 24.65 | 25.15 | 24.45 | 24.48 | 24.48 | +0.08 (+0.33%) | 3,350,337 |
| 29 Nov 2021 | CNY | 24.15 | 24.69 | 23.9 | 24.4 | 24.4 | -0.06 (-0.25%) | 3,436,598 |
| 26 Nov 2021 | CNY | 24.87 | 25.17 | 24.45 | 24.46 | 24.46 | -0.54 (-2.16%) | 2,678,488 |
| 25 Nov 2021 | CNY | 24.6 | 25.17 | 24.35 | 25 | 25 | +0.18 (+0.73%) | 2,480,916 |
| 24 Nov 2021 | CNY | 24.78 | 24.98 | 24.6 | 24.82 | 24.82 | +0.04 (+0.16%) | 2,196,789 |
| 23 Nov 2021 | CNY | 24.8 | 25.39 | 24.39 | 24.78 | 24.78 | +0.14 (+0.57%) | 4,115,834 |
| 22 Nov 2021 | CNY | 23.83 | 24.88 | 23.65 | 24.64 | 24.64 | +0.74 (+3.10%) | 4,631,700 |
| 19 Nov 2021 | CNY | 23.53 | 24.12 | 23.53 | 23.9 | 23.9 | +0.09 (+0.38%) | 2,695,263 |
