| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 17.3 | 17.56 | 17 | 17.38 | 17.38 | -0.06 (-0.34%) | 31,450,318 |
| 7 Jan 2022 | CNY | 17.79 | 17.93 | 17.38 | 17.44 | 17.44 | -0.43 (-2.41%) | 33,498,336 |
| 6 Jan 2022 | CNY | 17.88 | 18.2 | 17.73 | 17.87 | 17.87 | +0.01 (+0.06%) | 39,260,033 |
| 5 Jan 2022 | CNY | 18.13 | 18.29 | 17.55 | 17.86 | 17.86 | -0.31 (-1.71%) | 48,883,250 |
| 4 Jan 2022 | CNY | 19 | 19.12 | 17.91 | 18.17 | 18.17 | -0.7 (-3.71%) | 56,195,250 |
| 31 Dec 2021 | CNY | 18.57 | 19.16 | 18.44 | 18.87 | 18.87 | +0.13 (+0.69%) | 39,415,732 |
| 30 Dec 2021 | CNY | 19.29 | 19.5 | 18.7 | 18.74 | 18.74 | +0.05 (+0.27%) | 52,258,903 |
| 29 Dec 2021 | CNY | 18.69 | 19.05 | 18.55 | 18.69 | 18.69 | -0.2 (-1.06%) | 34,953,048 |
| 28 Dec 2021 | CNY | 18.12 | 18.97 | 18.03 | 18.89 | 18.89 | +0.7 (+3.85%) | 47,295,801 |
| 27 Dec 2021 | CNY | 18.22 | 18.77 | 18.12 | 18.19 | 18.19 | -0.21 (-1.14%) | 50,247,906 |
| 24 Dec 2021 | CNY | 19.29 | 20.1 | 18.18 | 18.4 | 18.4 | -0.64 (-3.36%) | 97,397,853 |
| 23 Dec 2021 | CNY | 18.92 | 19.48 | 18.9 | 19.04 | 19.04 | -0.04 (-0.21%) | 67,738,618 |
| 22 Dec 2021 | CNY | 19.65 | 19.8 | 19.05 | 19.08 | 19.08 | -0.57 (-2.90%) | 64,395,257 |
| 21 Dec 2021 | CNY | 20.42 | 21.05 | 19.2 | 19.65 | 19.65 | -1.24 (-5.94%) | 95,135,603 |
| 20 Dec 2021 | CNY | 20.35 | 21.46 | 19.71 | 20.89 | 20.89 | +0.78 (+3.88%) | 104,829,709 |
| 17 Dec 2021 | CNY | 20.73 | 20.88 | 20 | 20.11 | 20.11 | -0.89 (-4.24%) | 53,778,239 |
| 16 Dec 2021 | CNY | 21.7 | 21.77 | 20.89 | 21 | 21 | -0.77 (-3.54%) | 63,473,512 |
| 15 Dec 2021 | CNY | 21.7 | 22.76 | 21.54 | 21.77 | 21.77 | -0.12 (-0.55%) | 87,332,022 |
| 14 Dec 2021 | CNY | 20.94 | 22.95 | 20.19 | 21.89 | 21.89 | +0.95 (+4.54%) | 105,798,605 |
| 13 Dec 2021 | CNY | 19.91 | 21.32 | 19.64 | 20.94 | 20.94 | +1.3 (+6.62%) | 94,407,385 |
| 10 Dec 2021 | CNY | 19.89 | 19.89 | 18.96 | 19.64 | 19.64 | -0.3 (-1.50%) | 73,619,013 |
| 9 Dec 2021 | CNY | 19.98 | 20.88 | 19.85 | 19.94 | 19.94 | +0.13 (+0.66%) | 82,150,425 |
| 8 Dec 2021 | CNY | 19.47 | 20.3 | 19.08 | 19.81 | 19.81 | +0.52 (+2.70%) | 77,635,156 |
| 7 Dec 2021 | CNY | 20.48 | 20.74 | 19.19 | 19.29 | 19.29 | -1.38 (-6.68%) | 98,520,159 |
| 6 Dec 2021 | CNY | 19.11 | 21.12 | 19.05 | 20.67 | 20.67 | +1.47 (+7.66%) | 154,890,164 |
| 3 Dec 2021 | CNY | 19.25 | 19.45 | 18.78 | 19.2 | 19.2 | -0.25 (-1.29%) | 60,579,161 |
| 2 Dec 2021 | CNY | 19.5 | 20.2 | 19.03 | 19.45 | 19.45 | -0.28 (-1.42%) | 95,781,935 |
| 1 Dec 2021 | CNY | 20.35 | 20.36 | 19.3 | 19.73 | 19.73 | -0.22 (-1.10%) | 88,023,957 |
| 30 Nov 2021 | CNY | 21 | 21.58 | 19.75 | 19.95 | 19.95 | -0.69 (-3.34%) | 165,897,887 |
| 29 Nov 2021 | CNY | 18.41 | 20.64 | 18.37 | 20.64 | 20.64 | +1.88 (+10.02%) | 128,825,954 |
