| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2021 | CNY | 22.65 | 23.1 | 22.59 | 22.74 | 22.74 | +0.03 (+0.13%) | 1,376,266 |
| 28 Dec 2021 | CNY | 22.6 | 22.78 | 22.43 | 22.71 | 22.71 | +0.08 (+0.35%) | 988,253 |
| 27 Dec 2021 | CNY | 22.31 | 22.65 | 22.18 | 22.63 | 22.63 | +0.23 (+1.03%) | 1,081,623 |
| 24 Dec 2021 | CNY | 22.85 | 22.85 | 22.39 | 22.4 | 22.4 | -0.5 (-2.18%) | 1,568,223 |
| 23 Dec 2021 | CNY | 22.87 | 22.9 | 22.28 | 22.9 | 22.9 | +0.03 (+0.13%) | 2,425,109 |
| 22 Dec 2021 | CNY | 23.49 | 23.5 | 22.81 | 22.87 | 22.87 | -0.51 (-2.18%) | 2,660,403 |
| 21 Dec 2021 | CNY | 22.92 | 23.66 | 22.91 | 23.38 | 23.38 | +0.44 (+1.92%) | 3,263,443 |
| 20 Dec 2021 | CNY | 22.93 | 23.25 | 22.92 | 22.94 | 22.94 | -0.69 (-2.92%) | 3,453,577 |
| 17 Dec 2021 | CNY | 23.9 | 24.03 | 23.28 | 23.63 | 23.63 | -0.35 (-1.46%) | 4,547,794 |
| 16 Dec 2021 | CNY | 24.97 | 25.17 | 23.57 | 23.98 | 23.98 | -0.29 (-1.19%) | 9,350,686 |
| 15 Dec 2021 | CNY | 22.51 | 24.27 | 22.35 | 24.27 | 24.27 | +2.21 (+10.02%) | 6,202,446 |
| 14 Dec 2021 | CNY | 22.08 | 22.68 | 22.04 | 22.06 | 22.06 | -0.33 (-1.47%) | 2,218,608 |
| 13 Dec 2021 | CNY | 21.4 | 23.59 | 21.33 | 22.39 | 22.39 | +0.94 (+4.38%) | 3,871,476 |
| 10 Dec 2021 | CNY | 21.67 | 21.67 | 21.37 | 21.45 | 21.45 | -0.02 (-0.09%) | 498,892 |
| 9 Dec 2021 | CNY | 21.35 | 21.65 | 21.26 | 21.47 | 21.47 | +0.13 (+0.61%) | 869,405 |
| 8 Dec 2021 | CNY | 21.44 | 21.45 | 21.1 | 21.34 | 21.34 | -0.1 (-0.47%) | 648,008 |
| 7 Dec 2021 | CNY | 21.2 | 21.65 | 21.2 | 21.44 | 21.44 | +0.3 (+1.42%) | 1,002,626 |
| 6 Dec 2021 | CNY | 21.33 | 21.58 | 21.12 | 21.14 | 21.14 | -0.3 (-1.40%) | 638,815 |
| 3 Dec 2021 | CNY | 21.65 | 21.65 | 21.25 | 21.44 | 21.44 | -0.21 (-0.97%) | 799,741 |
| 2 Dec 2021 | CNY | 21.35 | 21.82 | 21.2 | 21.65 | 21.65 | +0.3 (+1.41%) | 1,754,145 |
| 1 Dec 2021 | CNY | 21.2 | 21.35 | 20.98 | 21.35 | 21.35 | +0.28 (+1.33%) | 514,618 |
| 30 Nov 2021 | CNY | 20.82 | 21.19 | 20.82 | 21.07 | 21.07 | +0.24 (+1.15%) | 569,600 |
| 29 Nov 2021 | CNY | 21 | 21 | 20.79 | 20.83 | 20.83 | -0.41 (-1.93%) | 710,162 |
| 26 Nov 2021 | CNY | 21.64 | 21.64 | 21.21 | 21.24 | 21.24 | -0.34 (-1.58%) | 574,983 |
| 25 Nov 2021 | CNY | 21.44 | 21.63 | 21.32 | 21.58 | 21.58 | +0.18 (+0.84%) | 725,933 |
| 24 Nov 2021 | CNY | 21.22 | 21.41 | 21.1 | 21.4 | 21.4 | +0.18 (+0.85%) | 690,805 |
| 23 Nov 2021 | CNY | 21.21 | 21.32 | 21.13 | 21.22 | 21.22 | +0.01 (+0.05%) | 620,756 |
| 22 Nov 2021 | CNY | 21.27 | 21.27 | 21.1 | 21.21 | 21.21 | -0.08 (-0.38%) | 463,004 |
| 19 Nov 2021 | CNY | 21.23 | 21.3 | 21.02 | 21.29 | 21.29 | +0.06 (+0.28%) | 529,140 |
| 18 Nov 2021 | CNY | 21.13 | 21.35 | 21.04 | 21.23 | 21.23 | +0.1 (+0.47%) | 794,357 |
