| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2022 | CNY | 22.83 | 23.5 | 22.68 | 23.4 | 23.4 | +0.54 (+2.36%) | 835,570 |
| 10 Jan 2022 | CNY | 22.55 | 22.9 | 22.5 | 22.86 | 22.86 | +0.26 (+1.15%) | 288,876 |
| 7 Jan 2022 | CNY | 23 | 23.29 | 22.6 | 22.6 | 22.6 | -0.35 (-1.53%) | 291,934 |
| 6 Jan 2022 | CNY | 22.65 | 23.06 | 22.56 | 22.95 | 22.95 | +0.3 (+1.32%) | 305,782 |
| 5 Jan 2022 | CNY | 23.29 | 23.67 | 22.5 | 22.65 | 22.65 | -0.75 (-3.21%) | 763,111 |
| 4 Jan 2022 | CNY | 23 | 23.89 | 22.92 | 23.4 | 23.4 | +0.58 (+2.54%) | 1,358,911 |
| 31 Dec 2021 | CNY | 22.6 | 23.04 | 22.36 | 22.82 | 22.82 | +0.38 (+1.69%) | 614,141 |
| 30 Dec 2021 | CNY | 22.6 | 22.6 | 22.26 | 22.44 | 22.44 | 0.0 (0.0%) | 406,213 |
| 29 Dec 2021 | CNY | 22.22 | 22.7 | 22.12 | 22.44 | 22.44 | +0.18 (+0.81%) | 611,057 |
| 28 Dec 2021 | CNY | 22.51 | 22.75 | 22.15 | 22.26 | 22.26 | -0.27 (-1.20%) | 578,942 |
| 27 Dec 2021 | CNY | 21.7 | 22.57 | 21.61 | 22.53 | 22.53 | +0.72 (+3.30%) | 979,945 |
| 24 Dec 2021 | CNY | 21.88 | 21.93 | 21.29 | 21.81 | 21.81 | -0.07 (-0.32%) | 445,652 |
| 23 Dec 2021 | CNY | 21.73 | 22.07 | 21.69 | 21.88 | 21.88 | -0.05 (-0.23%) | 414,671 |
| 22 Dec 2021 | CNY | 21.79 | 21.95 | 21.66 | 21.93 | 21.93 | +0.21 (+0.97%) | 380,848 |
| 21 Dec 2021 | CNY | 21.66 | 21.8 | 21.52 | 21.72 | 21.72 | +0.06 (+0.28%) | 284,268 |
| 20 Dec 2021 | CNY | 21.42 | 21.8 | 21.42 | 21.66 | 21.66 | +0.19 (+0.88%) | 414,994 |
| 17 Dec 2021 | CNY | 21.48 | 21.68 | 21.42 | 21.47 | 21.47 | 0.0 (0.0%) | 201,177 |
| 16 Dec 2021 | CNY | 21.58 | 21.62 | 21.38 | 21.47 | 21.47 | -0.03 (-0.14%) | 283,070 |
| 15 Dec 2021 | CNY | 21.35 | 21.66 | 21.18 | 21.5 | 21.5 | +0.15 (+0.70%) | 369,450 |
| 14 Dec 2021 | CNY | 21.41 | 21.58 | 21.28 | 21.35 | 21.35 | -0.02 (-0.09%) | 164,289 |
| 13 Dec 2021 | CNY | 21.53 | 21.53 | 21.04 | 21.37 | 21.37 | +0.03 (+0.14%) | 171,536 |
| 10 Dec 2021 | CNY | 21.21 | 21.34 | 21 | 21.34 | 21.34 | +0.05 (+0.23%) | 261,643 |
| 9 Dec 2021 | CNY | 21.46 | 21.49 | 21.22 | 21.29 | 21.29 | 0.0 (0.0%) | 185,563 |
| 8 Dec 2021 | CNY | 21.22 | 21.47 | 21.19 | 21.29 | 21.29 | +0.01 (+0.05%) | 167,460 |
| 7 Dec 2021 | CNY | 21.6 | 21.6 | 21 | 21.28 | 21.28 | -0.12 (-0.56%) | 389,576 |
| 6 Dec 2021 | CNY | 21.97 | 21.98 | 21.4 | 21.4 | 21.4 | -0.35 (-1.61%) | 349,446 |
| 3 Dec 2021 | CNY | 22.14 | 22.14 | 21.72 | 21.75 | 21.75 | +0.04 (+0.18%) | 357,456 |
| 2 Dec 2021 | CNY | 21.73 | 21.95 | 21.55 | 21.71 | 21.71 | -0.02 (-0.09%) | 398,679 |
| 1 Dec 2021 | CNY | 21.59 | 21.8 | 21.48 | 21.73 | 21.73 | +0.25 (+1.16%) | 418,441 |
| 30 Nov 2021 | CNY | 21.25 | 21.52 | 21.22 | 21.48 | 21.48 | +0.23 (+1.08%) | 252,532 |
