| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2021 | CNY | 25.15 | 25.37 | 24.7 | 25.37 | 25.37 | +0.37 (+1.48%) | 2,239,299 |
| 28 Dec 2021 | CNY | 24.6 | 25.32 | 24.1 | 25 | 25 | +0.4 (+1.63%) | 2,326,622 |
| 27 Dec 2021 | CNY | 24.18 | 25 | 23.65 | 24.6 | 24.6 | +0.35 (+1.44%) | 4,585,683 |
| 24 Dec 2021 | CNY | 24.5 | 25.08 | 23.4 | 24.25 | 24.25 | -0.35 (-1.42%) | 6,051,546 |
| 23 Dec 2021 | CNY | 24.28 | 24.72 | 23.61 | 24.6 | 24.6 | +0.43 (+1.78%) | 3,091,616 |
| 22 Dec 2021 | CNY | 23.25 | 24.42 | 23.2 | 24.17 | 24.17 | +0.9 (+3.87%) | 2,618,727 |
| 21 Dec 2021 | CNY | 23.29 | 23.47 | 22.9 | 23.27 | 23.27 | +0.2 (+0.87%) | 1,924,584 |
| 20 Dec 2021 | CNY | 23.09 | 23.55 | 23 | 23.07 | 23.07 | -0.27 (-1.16%) | 2,545,442 |
| 17 Dec 2021 | CNY | 23.4 | 23.65 | 23.21 | 23.34 | 23.34 | -0.06 (-0.26%) | 1,507,900 |
| 16 Dec 2021 | CNY | 23.55 | 23.76 | 23.2 | 23.4 | 23.4 | -0.13 (-0.55%) | 1,487,600 |
| 15 Dec 2021 | CNY | 23.5 | 23.79 | 23.31 | 23.53 | 23.53 | -0.07 (-0.30%) | 2,006,700 |
| 14 Dec 2021 | CNY | 23.26 | 23.68 | 23.02 | 23.6 | 23.6 | +0.19 (+0.81%) | 3,439,997 |
| 13 Dec 2021 | CNY | 23.62 | 23.87 | 23.15 | 23.41 | 23.41 | -0.29 (-1.22%) | 3,499,038 |
| 10 Dec 2021 | CNY | 24.21 | 24.58 | 23.42 | 23.7 | 23.7 | -0.65 (-2.67%) | 2,808,800 |
| 9 Dec 2021 | CNY | 23.02 | 24.76 | 23.02 | 24.35 | 24.35 | +1.26 (+5.46%) | 4,315,712 |
| 8 Dec 2021 | CNY | 23.33 | 23.44 | 22.89 | 23.09 | 23.09 | -0.08 (-0.35%) | 1,782,350 |
| 7 Dec 2021 | CNY | 24.25 | 24.47 | 22.92 | 23.17 | 23.17 | -1.16 (-4.77%) | 3,307,904 |
| 6 Dec 2021 | CNY | 24.55 | 24.71 | 24.02 | 24.33 | 24.33 | -0.17 (-0.69%) | 2,876,335 |
| 3 Dec 2021 | CNY | 24.18 | 24.98 | 24.18 | 24.5 | 24.5 | 0.0 (0.0%) | 1,718,300 |
| 2 Dec 2021 | CNY | 24.98 | 24.98 | 24.11 | 24.5 | 24.5 | -0.36 (-1.45%) | 2,505,068 |
| 1 Dec 2021 | CNY | 24.58 | 25.25 | 24.09 | 24.86 | 24.86 | +0.46 (+1.89%) | 2,637,115 |
| 30 Nov 2021 | CNY | 24.9 | 25.1 | 24.02 | 24.4 | 24.4 | +0.09 (+0.37%) | 2,704,710 |
| 29 Nov 2021 | CNY | 24.01 | 24.65 | 23.86 | 24.31 | 24.31 | -0.04 (-0.16%) | 1,867,005 |
| 26 Nov 2021 | CNY | 24.1 | 24.58 | 23.78 | 24.35 | 24.35 | +0.16 (+0.66%) | 2,336,048 |
| 25 Nov 2021 | CNY | 24.24 | 24.77 | 24.05 | 24.19 | 24.19 | -0.06 (-0.25%) | 1,581,289 |
| 24 Nov 2021 | CNY | 24.75 | 25.08 | 24.13 | 24.25 | 24.25 | -0.52 (-2.10%) | 1,755,047 |
| 23 Nov 2021 | CNY | 25.01 | 25.39 | 24.6 | 24.77 | 24.77 | -0.33 (-1.31%) | 2,075,238 |
| 22 Nov 2021 | CNY | 25.26 | 25.43 | 24.43 | 25.1 | 25.1 | +0.27 (+1.09%) | 2,997,719 |
| 19 Nov 2021 | CNY | 24.76 | 26.5 | 24.38 | 24.83 | 24.83 | +0.1 (+0.40%) | 4,537,062 |
| 18 Nov 2021 | CNY | 24.01 | 24.92 | 23.82 | 24.73 | 24.73 | +0.6 (+2.49%) | 3,161,784 |
