| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 18.6 | 19.38 | 18.5 | 18.9 | 18.9 | +0.17 (+0.91%) | 21,521,774 |
| 29 Dec 2021 | CNY | 18.66 | 18.95 | 18.06 | 18.73 | 18.73 | +0.08 (+0.43%) | 23,727,025 |
| 28 Dec 2021 | CNY | 18.69 | 18.84 | 18.33 | 18.65 | 18.65 | -0.04 (-0.21%) | 20,011,980 |
| 27 Dec 2021 | CNY | 18.85 | 19.49 | 18.31 | 18.69 | 18.69 | -0.04 (-0.21%) | 27,938,016 |
| 24 Dec 2021 | CNY | 19.2 | 19.56 | 18.62 | 18.73 | 18.73 | -0.6 (-3.10%) | 28,354,120 |
| 23 Dec 2021 | CNY | 18.99 | 19.52 | 18.9 | 19.33 | 19.33 | +0.38 (+2.01%) | 30,822,856 |
| 22 Dec 2021 | CNY | 19.15 | 19.6 | 18.67 | 18.95 | 18.95 | -0.01 (-0.05%) | 23,487,750 |
| 21 Dec 2021 | CNY | 19.18 | 19.27 | 18.4 | 18.96 | 18.96 | -0.25 (-1.30%) | 31,872,391 |
| 20 Dec 2021 | CNY | 19.9 | 20.35 | 18.29 | 19.21 | 19.21 | -0.87 (-4.33%) | 47,177,485 |
| 17 Dec 2021 | CNY | 20.71 | 21.21 | 19.51 | 20.08 | 20.08 | -0.63 (-3.04%) | 51,488,798 |
| 16 Dec 2021 | CNY | 19.56 | 20.8 | 19.22 | 20.71 | 20.71 | +1.13 (+5.77%) | 45,609,284 |
| 15 Dec 2021 | CNY | 20.41 | 20.47 | 19.5 | 19.58 | 19.58 | -0.6 (-2.97%) | 43,847,895 |
| 14 Dec 2021 | CNY | 20.65 | 20.73 | 20.06 | 20.18 | 20.18 | -0.44 (-2.13%) | 26,526,190 |
| 13 Dec 2021 | CNY | 21.31 | 21.39 | 20.5 | 20.62 | 20.62 | -0.7 (-3.28%) | 42,701,966 |
| 10 Dec 2021 | CNY | 22.26 | 22.55 | 21.06 | 21.32 | 21.32 | -0.73 (-3.31%) | 48,968,629 |
| 9 Dec 2021 | CNY | 22.65 | 23.38 | 21.45 | 22.05 | 22.05 | +0.01 (+0.05%) | 69,680,333 |
| 8 Dec 2021 | CNY | 20.1 | 22.04 | 20.1 | 22.04 | 22.04 | +2 (+9.98%) | 71,657,853 |
| 7 Dec 2021 | CNY | 20.2 | 20.7 | 19.22 | 20.04 | 20.04 | -0.04 (-0.20%) | 47,141,884 |
| 6 Dec 2021 | CNY | 19.99 | 20.85 | 19.4 | 20.08 | 20.08 | +0.09 (+0.45%) | 48,494,683 |
| 3 Dec 2021 | CNY | 20.26 | 20.49 | 19.64 | 19.99 | 19.99 | +0.02 (+0.10%) | 38,858,840 |
| 2 Dec 2021 | CNY | 20.34 | 20.62 | 19.6 | 19.97 | 19.97 | -0.53 (-2.59%) | 41,762,658 |
| 1 Dec 2021 | CNY | 21.44 | 21.44 | 20.27 | 20.5 | 20.5 | -1.07 (-4.96%) | 52,730,065 |
| 30 Nov 2021 | CNY | 22.37 | 22.67 | 21.25 | 21.57 | 21.57 | -0.6 (-2.71%) | 61,062,177 |
| 29 Nov 2021 | CNY | 19.8 | 22.17 | 19.48 | 22.17 | 22.17 | +2.02 (+10.02%) | 72,984,590 |
| 26 Nov 2021 | CNY | 19.95 | 20.39 | 19.13 | 20.15 | 20.15 | -0.12 (-0.59%) | 65,446,742 |
| 25 Nov 2021 | CNY | 19.57 | 21.23 | 19.35 | 20.27 | 20.27 | +0.97 (+5.03%) | 81,394,741 |
| 24 Nov 2021 | CNY | 18.9 | 20.3 | 18.81 | 19.3 | 19.3 | -0.4 (-2.03%) | 76,779,614 |
| 23 Nov 2021 | CNY | 20.02 | 20.6 | 18.31 | 19.7 | 19.7 | -0.64 (-3.15%) | 150,822,588 |
| 22 Nov 2021 | CNY | 19.13 | 20.34 | 19.09 | 20.34 | 20.34 | +1.85 (+10.01%) | 86,311,261 |
| 19 Nov 2021 | CNY | 18.79 | 19.36 | 18.18 | 18.49 | 18.49 | -0.11 (-0.59%) | 88,596,320 |
