| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | -1.8 (-9.99%) | 2,169,600 |
| 7 Jan 2022 | CNY | 19.03 | 19.12 | 17.98 | 18.01 | 18.01 | -1.02 (-5.36%) | 11,636,905 |
| 6 Jan 2022 | CNY | 17.97 | 19.88 | 17.97 | 19.03 | 19.03 | +0.75 (+4.10%) | 13,207,098 |
| 5 Jan 2022 | CNY | 18.7 | 18.89 | 18.13 | 18.28 | 18.28 | -0.76 (-3.99%) | 9,643,079 |
| 4 Jan 2022 | CNY | 20.1 | 20.1 | 18.82 | 19.04 | 19.04 | -0.92 (-4.61%) | 10,508,946 |
| 31 Dec 2021 | CNY | 19.5 | 20.15 | 19.45 | 19.96 | 19.96 | +0.53 (+2.73%) | 10,177,510 |
| 30 Dec 2021 | CNY | 19.8 | 20.06 | 19.01 | 19.43 | 19.43 | -0.28 (-1.42%) | 10,739,254 |
| 29 Dec 2021 | CNY | 19.86 | 20.4 | 19.56 | 19.71 | 19.71 | -0.15 (-0.76%) | 13,095,281 |
| 28 Dec 2021 | CNY | 18.72 | 19.93 | 18.72 | 19.86 | 19.86 | +1.01 (+5.36%) | 13,927,027 |
| 27 Dec 2021 | CNY | 18.1 | 19.27 | 17.7 | 18.85 | 18.85 | +0.8 (+4.43%) | 13,530,071 |
| 24 Dec 2021 | CNY | 19.29 | 19.6 | 18.04 | 18.05 | 18.05 | -1.17 (-6.09%) | 12,765,517 |
| 23 Dec 2021 | CNY | 19.4 | 19.47 | 19.09 | 19.22 | 19.22 | -0.82 (-4.09%) | 13,751,868 |
| 22 Dec 2021 | CNY | 20.19 | 20.5 | 19.9 | 20.04 | 20.04 | -0.06 (-0.30%) | 9,240,398 |
| 21 Dec 2021 | CNY | 19.75 | 20.36 | 19.72 | 20.1 | 20.1 | +0.22 (+1.11%) | 8,612,800 |
| 20 Dec 2021 | CNY | 21 | 21.23 | 19.7 | 19.88 | 19.88 | -1.31 (-6.18%) | 15,344,031 |
| 17 Dec 2021 | CNY | 21.98 | 22.25 | 20.89 | 21.19 | 21.19 | -1.09 (-4.89%) | 14,387,637 |
| 16 Dec 2021 | CNY | 23.15 | 23.66 | 22.15 | 22.28 | 22.28 | +0.02 (+0.09%) | 18,799,490 |
| 15 Dec 2021 | CNY | 21.88 | 23.16 | 21.52 | 22.26 | 22.26 | +1.01 (+4.75%) | 21,964,310 |
| 14 Dec 2021 | CNY | 21.5 | 21.84 | 20.82 | 21.25 | 21.25 | +0.04 (+0.19%) | 16,593,790 |
| 13 Dec 2021 | CNY | 21.81 | 22.18 | 20.77 | 21.21 | 21.21 | -1.35 (-5.98%) | 23,892,700 |
| 10 Dec 2021 | CNY | 19.32 | 23.1 | 19.32 | 22.56 | 22.56 | +1.37 (+6.47%) | 38,215,702 |
| 9 Dec 2021 | CNY | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -2.35 (-9.98%) | 3,581,900 |
| 8 Dec 2021 | CNY | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -2.61 (-9.98%) | 3,035,400 |
| 7 Dec 2021 | CNY | 28.58 | 28.59 | 25.5 | 26.15 | 26.15 | -1.76 (-6.31%) | 19,740,928 |
| 6 Dec 2021 | CNY | 29.33 | 30.19 | 27.84 | 27.91 | 27.91 | -1.88 (-6.31%) | 19,539,000 |
| 3 Dec 2021 | CNY | 29.69 | 31 | 27.68 | 29.79 | 29.79 | +0.54 (+1.85%) | 25,021,806 |
| 2 Dec 2021 | CNY | 29.56 | 32.41 | 28.55 | 29.25 | 29.25 | -0.21 (-0.71%) | 32,791,374 |
| 1 Dec 2021 | CNY | 27.87 | 29.46 | 27.21 | 29.46 | 29.46 | +2.68 (+10.01%) | 26,180,810 |
| 30 Nov 2021 | CNY | 28.37 | 28.51 | 26.56 | 26.78 | 26.78 | -1.98 (-6.88%) | 25,411,601 |
| 29 Nov 2021 | CNY | 27.97 | 30.46 | 25.85 | 28.76 | 28.76 | +0.96 (+3.45%) | 36,411,642 |
