| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2021 | CNY | 23.44 | 23.98 | 23.34 | 23.82 | 23.82 | +0.38 (+1.62%) | 1,895,213 |
| 22 Dec 2021 | CNY | 23.34 | 23.59 | 23.32 | 23.44 | 23.44 | +0.04 (+0.17%) | 1,104,741 |
| 21 Dec 2021 | CNY | 23.51 | 23.51 | 23.06 | 23.4 | 23.4 | +0.05 (+0.21%) | 1,589,701 |
| 20 Dec 2021 | CNY | 23.42 | 23.65 | 23.34 | 23.35 | 23.35 | -1.21 (-4.93%) | 3,646,833 |
| 17 Dec 2021 | CNY | 24.65 | 24.98 | 24.49 | 24.56 | 24.56 | +0.05 (+0.20%) | 2,694,008 |
| 16 Dec 2021 | CNY | 24.79 | 24.85 | 24.36 | 24.51 | 24.51 | -0.27 (-1.09%) | 1,962,037 |
| 15 Dec 2021 | CNY | 24.16 | 24.96 | 24.01 | 24.78 | 24.78 | +0.37 (+1.52%) | 3,147,832 |
| 14 Dec 2021 | CNY | 24.5 | 24.69 | 24.3 | 24.41 | 24.41 | -0.21 (-0.85%) | 1,753,228 |
| 13 Dec 2021 | CNY | 24.47 | 24.94 | 24.41 | 24.62 | 24.62 | +0.14 (+0.57%) | 1,671,857 |
| 10 Dec 2021 | CNY | 24.64 | 24.76 | 24.42 | 24.48 | 24.48 | -0.21 (-0.85%) | 1,686,395 |
| 9 Dec 2021 | CNY | 24.63 | 24.75 | 24.4 | 24.69 | 24.69 | +0.06 (+0.24%) | 1,771,807 |
| 8 Dec 2021 | CNY | 24.7 | 24.82 | 24.54 | 24.63 | 24.63 | -0.05 (-0.20%) | 1,654,173 |
| 7 Dec 2021 | CNY | 24.92 | 25.03 | 24.28 | 24.68 | 24.68 | -0.35 (-1.40%) | 2,209,297 |
| 6 Dec 2021 | CNY | 24.81 | 25.15 | 24.6 | 25.03 | 25.03 | +0.17 (+0.68%) | 2,478,846 |
| 3 Dec 2021 | CNY | 24.82 | 25.08 | 24 | 24.86 | 24.86 | +0.03 (+0.12%) | 3,178,860 |
| 2 Dec 2021 | CNY | 25.59 | 25.7 | 24.81 | 24.83 | 24.83 | -0.87 (-3.39%) | 3,669,426 |
| 1 Dec 2021 | CNY | 25.5 | 25.75 | 25.28 | 25.7 | 25.7 | +0.18 (+0.71%) | 2,318,108 |
| 30 Nov 2021 | CNY | 25.53 | 25.8 | 25.13 | 25.52 | 25.52 | -0.01 (-0.04%) | 3,480,100 |
| 29 Nov 2021 | CNY | 25.45 | 25.8 | 25.01 | 25.53 | 25.53 | -0.37 (-1.43%) | 3,093,935 |
| 26 Nov 2021 | CNY | 26.18 | 26.78 | 25.81 | 25.9 | 25.9 | -0.47 (-1.78%) | 4,424,843 |
| 25 Nov 2021 | CNY | 27.3 | 27.58 | 26.35 | 26.37 | 26.37 | -0.48 (-1.79%) | 7,530,952 |
| 24 Nov 2021 | CNY | 25.85 | 26.87 | 25.4 | 26.85 | 26.85 | +1.18 (+4.60%) | 8,183,843 |
| 23 Nov 2021 | CNY | 26.17 | 26.39 | 25.6 | 25.67 | 25.67 | -0.49 (-1.87%) | 3,955,430 |
| 22 Nov 2021 | CNY | 26.04 | 26.45 | 25.6 | 26.16 | 26.16 | -0.06 (-0.23%) | 4,345,722 |
| 19 Nov 2021 | CNY | 26.48 | 26.5 | 25.6 | 26.22 | 26.22 | -0.21 (-0.79%) | 5,304,000 |
| 18 Nov 2021 | CNY | 25.6 | 26.48 | 25.35 | 26.43 | 26.43 | +0.68 (+2.64%) | 6,182,560 |
| 17 Nov 2021 | CNY | 25.65 | 25.96 | 25.51 | 25.75 | 25.75 | +0.07 (+0.27%) | 3,170,947 |
| 16 Nov 2021 | CNY | 25.74 | 26.12 | 25.15 | 25.68 | 25.68 | -0.15 (-0.58%) | 4,744,615 |
| 15 Nov 2021 | CNY | 25.23 | 26.21 | 25.23 | 25.83 | 25.83 | +0.42 (+1.65%) | 4,151,674 |
| 12 Nov 2021 | CNY | 25.2 | 25.66 | 25.2 | 25.41 | 25.41 | +0.01 (+0.04%) | 3,562,678 |
