| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 18.14 | 18.63 | 17.95 | 18.42 | 18.42 | +0.28 (+1.54%) | 11,607,795 |
| 29 Dec 2021 | CNY | 17.46 | 18.38 | 17.33 | 18.14 | 18.14 | +0.64 (+3.66%) | 13,248,014 |
| 28 Dec 2021 | CNY | 17.36 | 17.54 | 17.15 | 17.5 | 17.5 | +0.21 (+1.21%) | 7,887,422 |
| 27 Dec 2021 | CNY | 17.99 | 18 | 17.01 | 17.29 | 17.29 | -0.47 (-2.65%) | 11,284,425 |
| 24 Dec 2021 | CNY | 18.73 | 18.79 | 17.55 | 17.76 | 17.76 | -0.95 (-5.08%) | 13,353,760 |
| 23 Dec 2021 | CNY | 18.79 | 19.02 | 18.7 | 18.71 | 18.71 | -0.29 (-1.53%) | 6,551,979 |
| 22 Dec 2021 | CNY | 18.9 | 19.36 | 18.88 | 19 | 19 | -0.07 (-0.37%) | 7,153,040 |
| 21 Dec 2021 | CNY | 18.65 | 19.33 | 18.56 | 19.07 | 19.07 | +0.28 (+1.49%) | 8,812,207 |
| 20 Dec 2021 | CNY | 20.87 | 20.88 | 18.78 | 18.79 | 18.79 | -2.08 (-9.97%) | 18,957,387 |
| 17 Dec 2021 | CNY | 20.95 | 21.09 | 20.79 | 20.87 | 20.87 | -0.07 (-0.33%) | 6,883,424 |
| 16 Dec 2021 | CNY | 21.09 | 21.13 | 20.76 | 20.94 | 20.94 | +0.07 (+0.34%) | 8,212,673 |
| 15 Dec 2021 | CNY | 20.58 | 21.15 | 20.55 | 20.87 | 20.87 | +0.18 (+0.87%) | 9,836,893 |
| 14 Dec 2021 | CNY | 20.69 | 20.79 | 20.21 | 20.69 | 20.69 | +0.24 (+1.17%) | 11,739,469 |
| 13 Dec 2021 | CNY | 20.06 | 20.84 | 20.03 | 20.45 | 20.45 | +0.28 (+1.39%) | 13,452,503 |
| 10 Dec 2021 | CNY | 19.8 | 20.51 | 19.8 | 20.17 | 20.17 | +0.09 (+0.45%) | 16,640,192 |
| 9 Dec 2021 | CNY | 20.67 | 20.78 | 19.86 | 20.08 | 20.08 | -0.61 (-2.95%) | 17,695,678 |
| 8 Dec 2021 | CNY | 20.2 | 21.1 | 20.2 | 20.69 | 20.69 | +0.22 (+1.07%) | 11,126,976 |
| 7 Dec 2021 | CNY | 20.92 | 21.09 | 19.4 | 20.47 | 20.47 | -0.43 (-2.06%) | 21,026,471 |
| 6 Dec 2021 | CNY | 20.75 | 21.33 | 20.58 | 20.9 | 20.9 | +0.19 (+0.92%) | 12,860,370 |
| 3 Dec 2021 | CNY | 20.43 | 20.87 | 20.41 | 20.71 | 20.71 | 0.0 (0.0%) | 10,219,579 |
| 2 Dec 2021 | CNY | 20.61 | 21.43 | 20.32 | 20.71 | 20.71 | +0.01 (+0.05%) | 13,920,040 |
| 1 Dec 2021 | CNY | 21.15 | 21.34 | 20.54 | 20.7 | 20.7 | -0.58 (-2.73%) | 17,422,890 |
| 30 Nov 2021 | CNY | 20.58 | 21.78 | 20.4 | 21.28 | 21.28 | +0.88 (+4.31%) | 35,304,027 |
| 29 Nov 2021 | CNY | 19.3 | 20.46 | 19.04 | 20.4 | 20.4 | +0.67 (+3.40%) | 21,064,365 |
| 26 Nov 2021 | CNY | 20.06 | 20.89 | 19.73 | 19.73 | 19.73 | -0.21 (-1.05%) | 19,119,566 |
| 25 Nov 2021 | CNY | 19.75 | 20.1 | 19.62 | 19.94 | 19.94 | +0.2 (+1.01%) | 11,498,780 |
| 24 Nov 2021 | CNY | 19.67 | 20.06 | 19.55 | 19.74 | 19.74 | +0.04 (+0.20%) | 10,864,098 |
| 23 Nov 2021 | CNY | 20.16 | 20.32 | 19.61 | 19.7 | 19.7 | -0.48 (-2.38%) | 16,270,940 |
| 22 Nov 2021 | CNY | 20.2 | 20.88 | 20.07 | 20.18 | 20.18 | -0.1 (-0.49%) | 19,419,241 |
| 19 Nov 2021 | CNY | 19.79 | 20.5 | 19.57 | 20.28 | 20.28 | +0.39 (+1.96%) | 24,255,509 |
