| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2022 | CNY | 21.3 | 21.3 | 20.2 | 20.31 | 20.31 | -0.89 (-4.20%) | 24,223,739 |
| 4 Jan 2022 | CNY | 20.81 | 22.33 | 20.58 | 21.2 | 21.2 | +0.85 (+4.18%) | 41,249,128 |
| 31 Dec 2021 | CNY | 19.18 | 20.6 | 19.06 | 20.35 | 20.35 | +1.23 (+6.43%) | 31,149,942 |
| 30 Dec 2021 | CNY | 19.03 | 19.16 | 18.84 | 19.12 | 19.12 | +0.07 (+0.37%) | 9,005,650 |
| 29 Dec 2021 | CNY | 19.08 | 19.33 | 18.92 | 19.05 | 19.05 | +0.06 (+0.32%) | 11,764,350 |
| 28 Dec 2021 | CNY | 19.15 | 19.32 | 18.88 | 18.99 | 18.99 | -0.1 (-0.52%) | 14,065,583 |
| 27 Dec 2021 | CNY | 18.6 | 19.13 | 18.55 | 19.09 | 19.09 | +0.5 (+2.69%) | 17,034,154 |
| 24 Dec 2021 | CNY | 18.38 | 18.83 | 18.23 | 18.59 | 18.59 | +0.23 (+1.25%) | 9,394,034 |
| 23 Dec 2021 | CNY | 18.44 | 18.5 | 18.33 | 18.36 | 18.36 | -0.17 (-0.92%) | 4,711,594 |
| 22 Dec 2021 | CNY | 18.46 | 18.58 | 18.31 | 18.53 | 18.53 | +0.15 (+0.82%) | 5,501,709 |
| 21 Dec 2021 | CNY | 18.17 | 18.4 | 18.16 | 18.38 | 18.38 | +0.18 (+0.99%) | 5,847,954 |
| 20 Dec 2021 | CNY | 18.26 | 18.41 | 18.18 | 18.2 | 18.2 | -0.11 (-0.60%) | 7,128,493 |
| 17 Dec 2021 | CNY | 18.49 | 18.5 | 18.27 | 18.31 | 18.31 | -0.21 (-1.13%) | 6,671,970 |
| 16 Dec 2021 | CNY | 18.47 | 18.53 | 18.35 | 18.52 | 18.52 | +0.06 (+0.33%) | 5,914,314 |
| 15 Dec 2021 | CNY | 18.67 | 18.75 | 18.45 | 18.46 | 18.46 | -0.23 (-1.23%) | 5,986,272 |
| 14 Dec 2021 | CNY | 18.69 | 18.84 | 18.6 | 18.69 | 18.69 | 0.0 (0.0%) | 4,998,029 |
| 13 Dec 2021 | CNY | 18.65 | 18.79 | 18.52 | 18.69 | 18.69 | -0.05 (-0.27%) | 6,509,261 |
| 10 Dec 2021 | CNY | 18.89 | 19.07 | 18.61 | 18.74 | 18.74 | -0.06 (-0.32%) | 12,124,561 |
| 9 Dec 2021 | CNY | 18.37 | 18.8 | 18.35 | 18.8 | 18.8 | +0.42 (+2.29%) | 8,764,457 |
| 8 Dec 2021 | CNY | 18.35 | 18.46 | 18.26 | 18.38 | 18.38 | +0.03 (+0.16%) | 4,454,162 |
| 7 Dec 2021 | CNY | 18.53 | 18.59 | 18.3 | 18.35 | 18.35 | -0.01 (-0.05%) | 4,341,753 |
| 6 Dec 2021 | CNY | 18.6 | 18.64 | 18.33 | 18.36 | 18.36 | -0.09 (-0.49%) | 4,873,367 |
| 3 Dec 2021 | CNY | 18.46 | 18.5 | 18.34 | 18.45 | 18.45 | +0.03 (+0.16%) | 4,186,959 |
| 2 Dec 2021 | CNY | 18.63 | 18.77 | 18.4 | 18.42 | 18.42 | -0.25 (-1.34%) | 6,608,454 |
| 1 Dec 2021 | CNY | 18.65 | 18.85 | 18.61 | 18.67 | 18.67 | +0.02 (+0.11%) | 6,103,777 |
| 30 Nov 2021 | CNY | 18.62 | 18.74 | 18.54 | 18.65 | 18.65 | -0.05 (-0.27%) | 5,282,230 |
| 29 Nov 2021 | CNY | 18.75 | 19.15 | 18.55 | 18.7 | 18.7 | -0.12 (-0.64%) | 7,430,201 |
| 26 Nov 2021 | CNY | 19.07 | 19.15 | 18.8 | 18.82 | 18.82 | -0.24 (-1.26%) | 6,167,124 |
| 25 Nov 2021 | CNY | 18.98 | 19.2 | 18.92 | 19.06 | 19.06 | +0.08 (+0.42%) | 6,665,667 |
| 24 Nov 2021 | CNY | 19.06 | 19.06 | 18.85 | 18.98 | 18.98 | -0.1 (-0.52%) | 4,815,417 |
