| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 19.14 | 19.55 | 19.14 | 19.25 | 19.25 | -0.22 (-1.13%) | 5,638,458 |
| 29 Dec 2021 | CNY | 19.48 | 20.2 | 19.1 | 19.47 | 19.47 | -0.41 (-2.06%) | 7,391,784 |
| 28 Dec 2021 | CNY | 19.4 | 20.29 | 19.07 | 19.88 | 19.88 | +0.49 (+2.53%) | 8,492,479 |
| 27 Dec 2021 | CNY | 19.45 | 19.73 | 19.01 | 19.39 | 19.39 | -0.87 (-4.29%) | 9,595,054 |
| 24 Dec 2021 | CNY | 20.55 | 21.4 | 20.26 | 20.26 | 20.26 | -2.25 (-10.00%) | 15,332,949 |
| 23 Dec 2021 | CNY | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -2.5 (-10.00%) | 3,990,593 |
| 22 Dec 2021 | CNY | 28.8 | 28.8 | 24 | 25.01 | 25.01 | -1.17 (-4.47%) | 21,814,057 |
| 21 Dec 2021 | CNY | 26.18 | 26.18 | 23.08 | 26.18 | 26.18 | +2.38 (+10%) | 20,145,052 |
| 20 Dec 2021 | CNY | 22.6 | 23.8 | 22.6 | 23.8 | 23.8 | +2.16 (+9.98%) | 4,137,335 |
| 17 Dec 2021 | CNY | 19.29 | 21.64 | 18.88 | 21.64 | 21.64 | +1.97 (+10.02%) | 12,844,711 |
| 16 Dec 2021 | CNY | 18.43 | 20.22 | 18.18 | 19.67 | 19.67 | +1.29 (+7.02%) | 12,205,869 |
| 15 Dec 2021 | CNY | 18.74 | 18.92 | 18.21 | 18.38 | 18.38 | -0.76 (-3.97%) | 5,673,255 |
| 14 Dec 2021 | CNY | 19.3 | 19.5 | 18.55 | 19.14 | 19.14 | +0.04 (+0.21%) | 9,614,184 |
| 13 Dec 2021 | CNY | 17.83 | 19.45 | 17.59 | 19.1 | 19.1 | +1.28 (+7.18%) | 8,989,630 |
| 10 Dec 2021 | CNY | 18 | 18.06 | 17.58 | 17.82 | 17.82 | -0.47 (-2.57%) | 6,674,483 |
| 9 Dec 2021 | CNY | 16.59 | 18.29 | 16.52 | 18.29 | 18.29 | +1.66 (+9.98%) | 4,419,986 |
| 8 Dec 2021 | CNY | 16.61 | 16.69 | 16.46 | 16.63 | 16.63 | +0.09 (+0.54%) | 590,835 |
| 7 Dec 2021 | CNY | 16.61 | 16.78 | 16.39 | 16.54 | 16.54 | -0.04 (-0.24%) | 907,195 |
| 6 Dec 2021 | CNY | 17.27 | 17.3 | 16.55 | 16.58 | 16.58 | -0.69 (-4.00%) | 1,851,664 |
| 3 Dec 2021 | CNY | 17.34 | 17.45 | 17.16 | 17.27 | 17.27 | -0.05 (-0.29%) | 1,034,200 |
| 2 Dec 2021 | CNY | 17.37 | 17.74 | 17.31 | 17.32 | 17.32 | -0.05 (-0.29%) | 2,045,120 |
| 1 Dec 2021 | CNY | 17.12 | 17.4 | 17.12 | 17.37 | 17.37 | +0.13 (+0.75%) | 1,333,647 |
| 30 Nov 2021 | CNY | 16.95 | 17.35 | 16.95 | 17.24 | 17.24 | +0.29 (+1.71%) | 1,202,757 |
| 29 Nov 2021 | CNY | 17.1 | 17.1 | 16.83 | 16.95 | 16.95 | -0.31 (-1.80%) | 1,174,367 |
| 26 Nov 2021 | CNY | 17.4 | 17.43 | 17.14 | 17.26 | 17.26 | -0.04 (-0.23%) | 1,156,381 |
| 25 Nov 2021 | CNY | 17.67 | 17.7 | 17.2 | 17.3 | 17.3 | -0.01 (-0.06%) | 1,885,778 |
| 24 Nov 2021 | CNY | 16.84 | 17.33 | 16.72 | 17.31 | 17.31 | +0.5 (+2.97%) | 2,560,555 |
| 23 Nov 2021 | CNY | 16.89 | 16.99 | 16.81 | 16.81 | 16.81 | -0.16 (-0.94%) | 845,704 |
| 22 Nov 2021 | CNY | 17.1 | 17.25 | 16.82 | 16.97 | 16.97 | -0.23 (-1.34%) | 1,187,152 |
| 19 Nov 2021 | CNY | 17.08 | 17.28 | 16.98 | 17.2 | 17.2 | +0.22 (+1.30%) | 1,641,822 |
