| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 19 | 19.04 | 18.49 | 19 | 19 | 0.0 (0.0%) | 14,473,952 |
| 7 Jan 2022 | CNY | 19.14 | 19.23 | 18.97 | 19 | 19 | -0.14 (-0.73%) | 13,767,544 |
| 6 Jan 2022 | CNY | 19.13 | 19.29 | 18.99 | 19.14 | 19.14 | -0.15 (-0.78%) | 12,215,283 |
| 5 Jan 2022 | CNY | 19.5 | 19.55 | 18.95 | 19.29 | 19.29 | -0.25 (-1.28%) | 20,415,541 |
| 4 Jan 2022 | CNY | 19.5 | 19.6 | 19.32 | 19.54 | 19.54 | +0.11 (+0.57%) | 14,073,683 |
| 31 Dec 2021 | CNY | 19.39 | 19.49 | 19.36 | 19.43 | 19.43 | 0.0 (0.0%) | 9,256,798 |
| 30 Dec 2021 | CNY | 19.27 | 19.53 | 19.26 | 19.43 | 19.43 | +0.12 (+0.62%) | 12,885,156 |
| 29 Dec 2021 | CNY | 19.48 | 19.48 | 19.25 | 19.31 | 19.31 | -0.11 (-0.57%) | 8,765,251 |
| 28 Dec 2021 | CNY | 19.34 | 19.5 | 19.22 | 19.42 | 19.42 | +0.09 (+0.47%) | 9,792,473 |
| 27 Dec 2021 | CNY | 19.2 | 19.45 | 19.14 | 19.33 | 19.33 | +0.12 (+0.62%) | 9,348,763 |
| 24 Dec 2021 | CNY | 19.4 | 19.41 | 19.1 | 19.21 | 19.21 | -0.12 (-0.62%) | 9,591,022 |
| 23 Dec 2021 | CNY | 19.42 | 19.45 | 19.27 | 19.33 | 19.33 | -0.11 (-0.57%) | 12,135,382 |
| 22 Dec 2021 | CNY | 19.39 | 19.64 | 19.3 | 19.44 | 19.44 | +0.12 (+0.62%) | 14,820,809 |
| 21 Dec 2021 | CNY | 19.14 | 19.33 | 19.14 | 19.32 | 19.32 | +0.18 (+0.94%) | 11,687,232 |
| 20 Dec 2021 | CNY | 19.33 | 19.48 | 19.12 | 19.14 | 19.14 | -0.31 (-1.59%) | 15,734,355 |
| 17 Dec 2021 | CNY | 19.9 | 19.93 | 19.4 | 19.45 | 19.45 | -0.55 (-2.75%) | 26,007,052 |
| 16 Dec 2021 | CNY | 20.17 | 20.27 | 19.92 | 20 | 20 | -0.09 (-0.45%) | 20,186,618 |
| 15 Dec 2021 | CNY | 20.35 | 20.59 | 20.08 | 20.09 | 20.09 | -0.26 (-1.28%) | 19,108,452 |
| 14 Dec 2021 | CNY | 20.31 | 20.57 | 20.3 | 20.35 | 20.35 | -0.1 (-0.49%) | 15,500,256 |
| 13 Dec 2021 | CNY | 20.4 | 20.65 | 20.18 | 20.45 | 20.45 | +0.11 (+0.54%) | 23,419,756 |
| 10 Dec 2021 | CNY | 20.18 | 20.44 | 20.06 | 20.34 | 20.34 | +0.04 (+0.20%) | 25,872,018 |
| 9 Dec 2021 | CNY | 20.16 | 20.37 | 19.95 | 20.3 | 20.3 | -0.01 (-0.05%) | 28,397,096 |
| 8 Dec 2021 | CNY | 20.22 | 20.41 | 20.07 | 20.31 | 20.31 | +0.15 (+0.74%) | 28,490,287 |
| 7 Dec 2021 | CNY | 20.79 | 20.93 | 20.01 | 20.16 | 20.16 | -0.57 (-2.75%) | 27,391,625 |
| 6 Dec 2021 | CNY | 20.97 | 21.23 | 20.68 | 20.73 | 20.73 | -0.37 (-1.75%) | 22,330,526 |
| 3 Dec 2021 | CNY | 21.04 | 21.45 | 20.95 | 21.1 | 21.1 | +0.25 (+1.20%) | 29,228,616 |
| 2 Dec 2021 | CNY | 21.19 | 21.4 | 20.82 | 20.85 | 20.85 | -0.4 (-1.88%) | 27,076,044 |
| 1 Dec 2021 | CNY | 21.71 | 21.89 | 21.21 | 21.25 | 21.25 | -0.54 (-2.48%) | 46,701,462 |
| 30 Nov 2021 | CNY | 20.21 | 22 | 20.2 | 21.79 | 21.79 | +1.75 (+8.73%) | 89,957,383 |
| 29 Nov 2021 | CNY | 19.99 | 20.34 | 19.88 | 20.04 | 20.04 | -0.38 (-1.86%) | 19,607,399 |
