| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 19.08 | 19.48 | 19.05 | 19.2 | 19.2 | -0.08 (-0.41%) | 12,178,162 |
| 7 Jan 2022 | CNY | 19.2 | 19.45 | 19.08 | 19.28 | 19.28 | +0.13 (+0.68%) | 11,941,847 |
| 6 Jan 2022 | CNY | 19.7 | 19.8 | 18.88 | 19.15 | 19.15 | -0.52 (-2.64%) | 16,671,649 |
| 5 Jan 2022 | CNY | 19.49 | 20.1 | 19.4 | 19.67 | 19.67 | +0.18 (+0.92%) | 26,438,937 |
| 4 Jan 2022 | CNY | 19.18 | 19.69 | 19.12 | 19.49 | 19.49 | +0.32 (+1.67%) | 15,044,358 |
| 31 Dec 2021 | CNY | 18.78 | 19.5 | 18.65 | 19.17 | 19.17 | +0.55 (+2.95%) | 21,414,932 |
| 30 Dec 2021 | CNY | 18.22 | 18.75 | 18.03 | 18.62 | 18.62 | +0.4 (+2.20%) | 14,056,306 |
| 29 Dec 2021 | CNY | 18.12 | 18.25 | 17.75 | 18.22 | 18.22 | +0.1 (+0.55%) | 8,957,934 |
| 28 Dec 2021 | CNY | 18.3 | 18.39 | 18.01 | 18.12 | 18.12 | -0.16 (-0.88%) | 7,304,320 |
| 27 Dec 2021 | CNY | 18.19 | 18.37 | 17.98 | 18.28 | 18.28 | -0.08 (-0.44%) | 5,580,064 |
| 24 Dec 2021 | CNY | 18.55 | 18.59 | 18.15 | 18.36 | 18.36 | -0.23 (-1.24%) | 7,887,344 |
| 23 Dec 2021 | CNY | 18.74 | 18.76 | 18.51 | 18.59 | 18.59 | -0.12 (-0.64%) | 4,670,481 |
| 22 Dec 2021 | CNY | 18.67 | 18.89 | 18.45 | 18.71 | 18.71 | +0.11 (+0.59%) | 8,764,032 |
| 21 Dec 2021 | CNY | 18.3 | 18.73 | 18.22 | 18.6 | 18.6 | +0.33 (+1.81%) | 14,218,111 |
| 20 Dec 2021 | CNY | 18.33 | 18.76 | 18.22 | 18.27 | 18.27 | -0.11 (-0.60%) | 8,074,724 |
| 17 Dec 2021 | CNY | 18.83 | 18.9 | 18.23 | 18.38 | 18.38 | -0.44 (-2.34%) | 11,394,232 |
| 16 Dec 2021 | CNY | 18.71 | 19.01 | 18.66 | 18.82 | 18.82 | +0.01 (+0.05%) | 8,666,651 |
| 15 Dec 2021 | CNY | 19.24 | 19.45 | 18.74 | 18.81 | 18.81 | -0.34 (-1.78%) | 10,876,659 |
| 14 Dec 2021 | CNY | 19.12 | 19.23 | 18.83 | 19.15 | 19.15 | +0.03 (+0.16%) | 14,051,003 |
| 13 Dec 2021 | CNY | 19.2 | 19.37 | 18.95 | 19.12 | 19.12 | -0.12 (-0.62%) | 11,580,511 |
| 10 Dec 2021 | CNY | 19.31 | 19.62 | 19.09 | 19.24 | 19.24 | -0.2 (-1.03%) | 11,285,413 |
| 9 Dec 2021 | CNY | 19.6 | 20.05 | 19.25 | 19.44 | 19.44 | -0.05 (-0.26%) | 13,150,906 |
| 8 Dec 2021 | CNY | 19.5 | 20 | 19.07 | 19.49 | 19.49 | -0.02 (-0.10%) | 14,975,855 |
| 7 Dec 2021 | CNY | 19.91 | 19.93 | 19.26 | 19.51 | 19.51 | -0.24 (-1.22%) | 14,522,570 |
| 6 Dec 2021 | CNY | 19.35 | 19.88 | 18.79 | 19.75 | 19.75 | +0.65 (+3.40%) | 20,003,864 |
| 3 Dec 2021 | CNY | 19.32 | 19.4 | 18.94 | 19.1 | 19.1 | -0.3 (-1.55%) | 12,998,889 |
| 2 Dec 2021 | CNY | 19.5 | 19.68 | 19.05 | 19.4 | 19.4 | -0.15 (-0.77%) | 14,053,100 |
| 1 Dec 2021 | CNY | 18.99 | 19.88 | 18.96 | 19.55 | 19.55 | +0.78 (+4.16%) | 22,199,733 |
| 30 Nov 2021 | CNY | 18.11 | 19.24 | 18.1 | 18.77 | 18.77 | +0.56 (+3.08%) | 17,267,900 |
| 29 Nov 2021 | CNY | 18.47 | 18.58 | 18.08 | 18.21 | 18.21 | -0.3 (-1.62%) | 15,475,345 |
