| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 18.2308 | 18.6308 | 18.1231 | 18.5846 | 18.5846 | +0.346 (+1.90%) | 1,543,100 |
| 29 Dec 2021 | CNY | 18.3308 | 18.6539 | 18.0769 | 18.2385 | 18.2385 | -0.146 (-0.79%) | 1,826,994 |
| 28 Dec 2021 | CNY | 17.7385 | 18.5615 | 17.7 | 18.3846 | 18.3846 | +0.646 (+3.64%) | 2,691,676 |
| 27 Dec 2021 | CNY | 17.8539 | 17.9231 | 17.5231 | 17.7385 | 17.7385 | +0.077 (+0.44%) | 1,293,097 |
| 24 Dec 2021 | CNY | 18.1231 | 18.3077 | 17.5385 | 17.6615 | 17.6615 | -0.454 (-2.51%) | 2,055,953 |
| 23 Dec 2021 | CNY | 18.1 | 18.2769 | 18.0692 | 18.1154 | 18.1154 | -0.385 (-2.08%) | 1,896,856 |
| 22 Dec 2021 | CNY | 18.6539 | 18.8769 | 18.3846 | 18.5 | 18.5 | -0.154 (-0.83%) | 1,028,885 |
| 21 Dec 2021 | CNY | 18.3692 | 18.8692 | 18.3692 | 18.6539 | 18.6539 | +0.154 (+0.83%) | 889,421 |
| 20 Dec 2021 | CNY | 18.6923 | 19 | 18.4308 | 18.5 | 18.5 | -0.361 (-1.92%) | 1,655,641 |
| 17 Dec 2021 | CNY | 19.3846 | 19.3846 | 18.8462 | 18.8615 | 18.8615 | -0.515 (-2.66%) | 1,830,710 |
| 16 Dec 2021 | CNY | 18.9231 | 19.5 | 18.9231 | 19.3769 | 19.3769 | +0.477 (+2.52%) | 2,373,070 |
| 15 Dec 2021 | CNY | 18.8308 | 19.2615 | 18.8077 | 18.9 | 18.9 | +0.092 (+0.49%) | 1,564,193 |
| 14 Dec 2021 | CNY | 19.0154 | 19.0692 | 18.6 | 18.8077 | 18.8077 | -0.215 (-1.13%) | 1,717,729 |
| 13 Dec 2021 | CNY | 19.2308 | 19.2769 | 18.6692 | 19.0231 | 19.0231 | -0.223 (-1.16%) | 1,868,139 |
| 10 Dec 2021 | CNY | 18.9846 | 19.4231 | 18.8077 | 19.2462 | 19.2462 | +0.185 (+0.97%) | 2,145,226 |
| 9 Dec 2021 | CNY | 19.2154 | 19.5615 | 19.0077 | 19.0615 | 19.0615 | -0.015 (-0.08%) | 2,390,128 |
| 8 Dec 2021 | CNY | 19.1846 | 19.2462 | 18.6692 | 19.0769 | 19.0769 | +0.162 (+0.85%) | 2,179,138 |
| 7 Dec 2021 | CNY | 19.8539 | 19.9923 | 18.6462 | 18.9154 | 18.9154 | -0.823 (-4.17%) | 3,585,348 |
| 6 Dec 2021 | CNY | 20.1385 | 20.7308 | 19.5615 | 19.7385 | 19.7385 | -0.123 (-0.62%) | 4,032,646 |
| 3 Dec 2021 | CNY | 19.8769 | 20.5231 | 19.7846 | 19.8615 | 19.8615 | +0.162 (+0.82%) | 4,887,608 |
| 2 Dec 2021 | CNY | 20.3923 | 20.6769 | 19.3077 | 19.7 | 19.7 | -0.877 (-4.26%) | 7,049,802 |
| 1 Dec 2021 | CNY | 19.6308 | 21.3154 | 19.3231 | 20.5769 | 20.5769 | +0.946 (+4.82%) | 11,596,507 |
| 30 Nov 2021 | CNY | 17.8385 | 19.6308 | 17.7 | 19.6308 | 19.6308 | +1.785 (+10.00%) | 7,487,311 |
| 29 Nov 2021 | CNY | 17.4462 | 18.0769 | 17.3077 | 17.8462 | 17.8462 | +0.154 (+0.87%) | 2,021,552 |
| 26 Nov 2021 | CNY | 18.2539 | 18.2539 | 17.6077 | 17.6923 | 17.6923 | -0.662 (-3.60%) | 2,832,661 |
| 25 Nov 2021 | CNY | 17.8385 | 18.7308 | 17.6846 | 18.3539 | 18.3539 | +0.469 (+2.62%) | 3,153,668 |
| 24 Nov 2021 | CNY | 17.8846 | 18.0615 | 17.6385 | 17.8846 | 17.8846 | -0.015 (-0.09%) | 1,765,712 |
| 23 Nov 2021 | CNY | 17.4769 | 18.2154 | 17.4769 | 17.9 | 17.9 | +0.439 (+2.51%) | 3,577,961 |
| 22 Nov 2021 | CNY | 17.3 | 17.5308 | 17.1692 | 17.4615 | 17.4615 | +0.169 (+0.98%) | 1,956,084 |
| 19 Nov 2021 | CNY | 17.0769 | 17.3769 | 16.7462 | 17.2923 | 17.2923 | +0.208 (+1.22%) | 1,600,456 |
