| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 23.03 | 23.36 | 22.03 | 22.14 | 22.14 | -0.97 (-4.20%) | 15,688,661 |
| 6 Jan 2022 | CNY | 21.67 | 23.5 | 21.38 | 23.11 | 23.11 | +1.38 (+6.35%) | 15,701,643 |
| 5 Jan 2022 | CNY | 22.09 | 22.22 | 21.35 | 21.73 | 21.73 | -0.33 (-1.50%) | 9,553,693 |
| 4 Jan 2022 | CNY | 23.2 | 23.3 | 21.6 | 22.06 | 22.06 | -1.16 (-5.00%) | 16,583,027 |
| 31 Dec 2021 | CNY | 23.78 | 24.48 | 22.77 | 23.22 | 23.22 | -0.46 (-1.94%) | 16,324,604 |
| 30 Dec 2021 | CNY | 23.49 | 24.36 | 23 | 23.68 | 23.68 | +0.19 (+0.81%) | 15,863,908 |
| 29 Dec 2021 | CNY | 22.6 | 24.19 | 22.4 | 23.49 | 23.49 | +0.97 (+4.31%) | 19,737,500 |
| 28 Dec 2021 | CNY | 23.78 | 23.99 | 22.42 | 22.52 | 22.52 | -0.98 (-4.17%) | 15,266,261 |
| 27 Dec 2021 | CNY | 23.2 | 24.23 | 22.42 | 23.5 | 23.5 | +0.14 (+0.60%) | 17,532,250 |
| 24 Dec 2021 | CNY | 22.27 | 24.2 | 22.1 | 23.36 | 23.36 | +0.9 (+4.01%) | 21,171,700 |
| 23 Dec 2021 | CNY | 21.91 | 22.84 | 21.41 | 22.46 | 22.46 | +1.32 (+6.24%) | 21,150,570 |
| 22 Dec 2021 | CNY | 21.1 | 21.52 | 20.4 | 21.14 | 21.14 | +0.34 (+1.63%) | 11,884,558 |
| 21 Dec 2021 | CNY | 21.88 | 22.28 | 20.49 | 20.8 | 20.8 | -1.28 (-5.80%) | 15,714,850 |
| 20 Dec 2021 | CNY | 21.91 | 22.2 | 21.31 | 22.08 | 22.08 | +0.48 (+2.22%) | 11,042,400 |
| 17 Dec 2021 | CNY | 22 | 22.34 | 21.6 | 21.6 | 21.6 | -0.57 (-2.57%) | 9,891,674 |
| 16 Dec 2021 | CNY | 23.56 | 23.59 | 22.01 | 22.17 | 22.17 | -1.01 (-4.36%) | 15,828,900 |
| 15 Dec 2021 | CNY | 23.92 | 24.28 | 23.12 | 23.18 | 23.18 | -0.62 (-2.61%) | 14,738,005 |
| 14 Dec 2021 | CNY | 23.76 | 24.45 | 23.51 | 23.8 | 23.8 | +0.04 (+0.17%) | 16,942,205 |
| 13 Dec 2021 | CNY | 23.41 | 24.37 | 23.05 | 23.76 | 23.76 | +0.58 (+2.50%) | 18,147,377 |
| 10 Dec 2021 | CNY | 22.12 | 23.59 | 22.12 | 23.18 | 23.18 | +0.29 (+1.27%) | 16,745,100 |
| 9 Dec 2021 | CNY | 22.36 | 23.85 | 22.15 | 22.89 | 22.89 | +0.53 (+2.37%) | 24,180,531 |
| 8 Dec 2021 | CNY | 22.2 | 23.09 | 21.88 | 22.36 | 22.36 | +0.12 (+0.54%) | 15,783,184 |
| 7 Dec 2021 | CNY | 22.99 | 22.99 | 21.24 | 22.24 | 22.24 | -0.57 (-2.50%) | 19,994,271 |
| 6 Dec 2021 | CNY | 22.5 | 23.79 | 21.38 | 22.81 | 22.81 | +0.12 (+0.53%) | 24,842,701 |
| 3 Dec 2021 | CNY | 24.93 | 24.98 | 22.68 | 22.69 | 22.69 | -2.51 (-9.96%) | 40,509,383 |
| 2 Dec 2021 | CNY | 23.51 | 25.3 | 23.14 | 25.2 | 25.2 | +1.43 (+6.02%) | 37,185,224 |
| 1 Dec 2021 | CNY | 22.76 | 24 | 21.75 | 23.77 | 23.77 | +0.92 (+4.03%) | 31,817,985 |
| 30 Nov 2021 | CNY | 23.39 | 23.58 | 22.28 | 22.85 | 22.85 | -0.85 (-3.59%) | 19,178,392 |
| 29 Nov 2021 | CNY | 22.35 | 24.3 | 22.02 | 23.7 | 23.7 | +1.1 (+4.87%) | 26,145,073 |
| 26 Nov 2021 | CNY | 21.32 | 23.19 | 20.89 | 22.6 | 22.6 | +0.82 (+3.76%) | 31,653,455 |
