| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 23.11 | 24.59 | 23.06 | 24.23 | 24.23 | +0.72 (+3.06%) | 6,737,132 |
| 29 Dec 2021 | CNY | 23.33 | 23.9 | 23.25 | 23.51 | 23.51 | 0.0 (0.0%) | 3,714,500 |
| 28 Dec 2021 | CNY | 23.48 | 23.98 | 23.26 | 23.51 | 23.51 | +0.03 (+0.13%) | 4,784,146 |
| 27 Dec 2021 | CNY | 23.6 | 23.7 | 22.48 | 23.48 | 23.48 | -0.35 (-1.47%) | 6,189,908 |
| 24 Dec 2021 | CNY | 24.33 | 24.34 | 23.78 | 23.83 | 23.83 | -0.66 (-2.69%) | 5,150,300 |
| 23 Dec 2021 | CNY | 24.35 | 24.8 | 24.11 | 24.49 | 24.49 | +0.11 (+0.45%) | 7,274,658 |
| 22 Dec 2021 | CNY | 24.58 | 25.49 | 24.18 | 24.38 | 24.38 | -0.65 (-2.60%) | 8,832,054 |
| 21 Dec 2021 | CNY | 26.73 | 26.73 | 24.8 | 25.03 | 25.03 | -1 (-3.84%) | 14,333,418 |
| 20 Dec 2021 | CNY | 24.6 | 26.03 | 24.6 | 26.03 | 26.03 | +2.37 (+10.02%) | 9,071,720 |
| 17 Dec 2021 | CNY | 24.69 | 24.69 | 23.6 | 23.66 | 23.66 | -1.23 (-4.94%) | 10,502,978 |
| 16 Dec 2021 | CNY | 24.03 | 25.25 | 24 | 24.89 | 24.89 | +0.69 (+2.85%) | 10,581,178 |
| 15 Dec 2021 | CNY | 24.93 | 25.21 | 24.2 | 24.2 | 24.2 | -1.29 (-5.06%) | 12,593,058 |
| 14 Dec 2021 | CNY | 25 | 26.35 | 24 | 25.49 | 25.49 | +0.15 (+0.59%) | 18,872,297 |
| 13 Dec 2021 | CNY | 29.79 | 29.79 | 25.2 | 25.34 | 25.34 | -2.02 (-7.38%) | 28,466,785 |
| 10 Dec 2021 | CNY | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | +2.49 (+10.01%) | 2,990,018 |
| 25 Nov 2021 | CNY | 23.99 | 25.85 | 23.69 | 24.87 | 24.87 | +1.37 (+5.83%) | 27,329,080 |
| 24 Nov 2021 | CNY | 21.6 | 23.5 | 21.24 | 23.5 | 23.5 | +2.14 (+10.02%) | 20,567,041 |
| 23 Nov 2021 | CNY | 20.73 | 21.79 | 20.42 | 21.36 | 21.36 | +0.62 (+2.99%) | 9,277,481 |
| 22 Nov 2021 | CNY | 20.7 | 20.85 | 20.4 | 20.74 | 20.74 | +0.2 (+0.97%) | 3,169,900 |
| 19 Nov 2021 | CNY | 20.39 | 20.58 | 20.08 | 20.54 | 20.54 | +0.22 (+1.08%) | 2,974,008 |
| 18 Nov 2021 | CNY | 20.58 | 20.89 | 20.23 | 20.32 | 20.32 | -0.22 (-1.07%) | 3,168,400 |
| 17 Nov 2021 | CNY | 19.91 | 21.03 | 19.85 | 20.54 | 20.54 | +0.62 (+3.11%) | 6,297,879 |
| 16 Nov 2021 | CNY | 20.58 | 20.69 | 19.81 | 19.92 | 19.92 | -0.79 (-3.81%) | 5,431,628 |
| 15 Nov 2021 | CNY | 21.03 | 21.12 | 20.61 | 20.71 | 20.71 | -0.25 (-1.19%) | 4,055,116 |
| 12 Nov 2021 | CNY | 20.53 | 20.99 | 20.49 | 20.96 | 20.96 | +0.3 (+1.45%) | 3,980,802 |
| 11 Nov 2021 | CNY | 20.55 | 20.84 | 20.35 | 20.66 | 20.66 | +0.17 (+0.83%) | 3,840,876 |
| 10 Nov 2021 | CNY | 20.56 | 20.89 | 20.37 | 20.49 | 20.49 | -0.07 (-0.34%) | 3,986,141 |
| 9 Nov 2021 | CNY | 19.83 | 20.68 | 19.73 | 20.56 | 20.56 | +0.73 (+3.68%) | 5,429,999 |
| 8 Nov 2021 | CNY | 19.91 | 20.09 | 19.55 | 19.83 | 19.83 | -0.19 (-0.95%) | 2,563,800 |
| 5 Nov 2021 | CNY | 20.15 | 20.4 | 19.9 | 20.02 | 20.02 | +0.03 (+0.15%) | 4,132,400 |
