| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 23.1 | 23.7 | 22.84 | 23.52 | 23.52 | +0.57 (+2.48%) | 2,277,242 |
| 7 Jan 2022 | CNY | 23.31 | 23.6 | 22.92 | 22.95 | 22.95 | -0.26 (-1.12%) | 1,617,029 |
| 6 Jan 2022 | CNY | 22.92 | 23.32 | 22.92 | 23.21 | 23.21 | -0.01 (-0.04%) | 1,106,517 |
| 5 Jan 2022 | CNY | 23.86 | 23.86 | 23 | 23.22 | 23.22 | -0.48 (-2.03%) | 1,758,670 |
| 4 Jan 2022 | CNY | 23.63 | 23.95 | 23.28 | 23.7 | 23.7 | +0.21 (+0.89%) | 1,773,573 |
| 31 Dec 2021 | CNY | 23.72 | 23.89 | 23.33 | 23.49 | 23.49 | +0.24 (+1.03%) | 1,818,712 |
| 30 Dec 2021 | CNY | 23.23 | 23.38 | 23 | 23.25 | 23.25 | +0.01 (+0.04%) | 1,130,562 |
| 29 Dec 2021 | CNY | 23.01 | 23.59 | 22.99 | 23.24 | 23.24 | +0.08 (+0.35%) | 1,468,629 |
| 28 Dec 2021 | CNY | 23.2 | 23.48 | 23.07 | 23.16 | 23.16 | +0.07 (+0.30%) | 1,258,681 |
| 27 Dec 2021 | CNY | 22.8 | 23.31 | 22.55 | 23.09 | 23.09 | +0.38 (+1.67%) | 1,636,644 |
| 24 Dec 2021 | CNY | 22.55 | 22.84 | 22.41 | 22.71 | 22.71 | +0.09 (+0.40%) | 1,298,712 |
| 23 Dec 2021 | CNY | 23.12 | 23.18 | 22.38 | 22.62 | 22.62 | -0.43 (-1.87%) | 2,437,784 |
| 22 Dec 2021 | CNY | 23.09 | 23.19 | 22.96 | 23.05 | 23.05 | +0.03 (+0.13%) | 1,138,585 |
| 21 Dec 2021 | CNY | 23.55 | 23.64 | 22.92 | 23.02 | 23.02 | -0.39 (-1.67%) | 2,129,679 |
| 20 Dec 2021 | CNY | 23.77 | 23.98 | 23.34 | 23.41 | 23.41 | -0.16 (-0.68%) | 1,843,753 |
| 17 Dec 2021 | CNY | 23.65 | 23.74 | 23.33 | 23.57 | 23.57 | -0.04 (-0.17%) | 1,336,568 |
| 16 Dec 2021 | CNY | 23.45 | 23.69 | 23.28 | 23.61 | 23.61 | +0.01 (+0.04%) | 1,286,161 |
| 15 Dec 2021 | CNY | 23.78 | 23.99 | 23.51 | 23.6 | 23.6 | -0.22 (-0.92%) | 1,888,415 |
| 14 Dec 2021 | CNY | 23.99 | 24.15 | 23.7 | 23.82 | 23.82 | -0.11 (-0.46%) | 1,616,806 |
| 13 Dec 2021 | CNY | 24.15 | 24.25 | 23.82 | 23.93 | 23.93 | -0.07 (-0.29%) | 1,791,804 |
| 10 Dec 2021 | CNY | 24.42 | 24.42 | 23.9 | 24 | 24 | -0.43 (-1.76%) | 2,339,245 |
| 9 Dec 2021 | CNY | 23.3 | 24.52 | 23.2 | 24.43 | 24.43 | +1.2 (+5.17%) | 6,112,718 |
| 8 Dec 2021 | CNY | 23.2 | 23.35 | 22.91 | 23.23 | 23.23 | +0.19 (+0.82%) | 1,205,168 |
| 7 Dec 2021 | CNY | 23.36 | 23.36 | 22.81 | 23.04 | 23.04 | +0.04 (+0.17%) | 1,087,619 |
| 6 Dec 2021 | CNY | 23.71 | 23.71 | 22.81 | 23 | 23 | -0.49 (-2.09%) | 1,507,795 |
| 3 Dec 2021 | CNY | 23.32 | 23.78 | 23.3 | 23.49 | 23.49 | +0.17 (+0.73%) | 1,139,587 |
| 2 Dec 2021 | CNY | 23.9 | 24.1 | 23.2 | 23.32 | 23.32 | -0.69 (-2.87%) | 2,075,016 |
| 1 Dec 2021 | CNY | 24.15 | 24.38 | 23.92 | 24.01 | 24.01 | -0.26 (-1.07%) | 1,518,490 |
| 30 Nov 2021 | CNY | 24.06 | 24.34 | 23.84 | 24.27 | 24.27 | +0.25 (+1.04%) | 2,014,423 |
| 29 Nov 2021 | CNY | 24.5 | 24.75 | 23.77 | 24.02 | 24.02 | -0.28 (-1.15%) | 2,422,142 |
