| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 18.7 | 19.8 | 18.26 | 19.11 | 19.11 | +0.36 (+1.92%) | 3,013,080 |
| 7 Jan 2022 | CNY | 19.35 | 19.51 | 18.57 | 18.75 | 18.75 | -0.49 (-2.55%) | 2,132,820 |
| 6 Jan 2022 | CNY | 18.57 | 19.43 | 18.3 | 19.24 | 19.24 | +0.66 (+3.55%) | 2,554,600 |
| 5 Jan 2022 | CNY | 19.78 | 20 | 18.49 | 18.58 | 18.58 | -1.22 (-6.16%) | 4,452,300 |
| 4 Jan 2022 | CNY | 20.04 | 20.45 | 19.35 | 19.8 | 19.8 | -0.36 (-1.79%) | 2,786,420 |
| 31 Dec 2021 | CNY | 20.07 | 20.38 | 19.45 | 20.16 | 20.16 | +0.04 (+0.20%) | 3,257,720 |
| 30 Dec 2021 | CNY | 19.43 | 20.71 | 19.24 | 20.12 | 20.12 | +0.69 (+3.55%) | 4,424,575 |
| 29 Dec 2021 | CNY | 20.3 | 20.3 | 19.28 | 19.43 | 19.43 | -0.87 (-4.29%) | 4,190,614 |
| 28 Dec 2021 | CNY | 19.98 | 20.58 | 19.89 | 20.3 | 20.3 | +0.32 (+1.60%) | 2,309,463 |
| 27 Dec 2021 | CNY | 20.45 | 20.57 | 19.66 | 19.98 | 19.98 | -0.52 (-2.54%) | 2,943,946 |
| 24 Dec 2021 | CNY | 21.12 | 21.17 | 20.2 | 20.5 | 20.5 | -0.31 (-1.49%) | 4,814,321 |
| 23 Dec 2021 | CNY | 20.37 | 21.35 | 20.35 | 20.81 | 20.81 | +0.89 (+4.47%) | 10,542,538 |
| 22 Dec 2021 | CNY | 19.07 | 21.07 | 18.95 | 19.92 | 19.92 | +0.77 (+4.02%) | 12,582,253 |
| 21 Dec 2021 | CNY | 17.92 | 19.46 | 17.85 | 19.15 | 19.15 | +1.32 (+7.40%) | 5,362,954 |
| 20 Dec 2021 | CNY | 18.38 | 18.53 | 17.7 | 17.83 | 17.83 | -0.42 (-2.30%) | 3,498,186 |
| 17 Dec 2021 | CNY | 18.6 | 18.87 | 18.15 | 18.25 | 18.25 | -0.45 (-2.41%) | 2,807,098 |
| 16 Dec 2021 | CNY | 18.68 | 18.83 | 18.52 | 18.7 | 18.7 | +0.11 (+0.59%) | 1,773,608 |
| 15 Dec 2021 | CNY | 18.97 | 19.09 | 18.5 | 18.59 | 18.59 | -0.31 (-1.64%) | 3,226,720 |
| 14 Dec 2021 | CNY | 19.02 | 19.23 | 18.62 | 18.9 | 18.9 | -0.12 (-0.63%) | 4,387,086 |
| 13 Dec 2021 | CNY | 19.2 | 19.22 | 17.28 | 19.02 | 19.02 | -0.18 (-0.94%) | 4,717,209 |
| 10 Dec 2021 | CNY | 19.33 | 19.59 | 18.88 | 19.2 | 19.2 | -0.1 (-0.52%) | 4,946,548 |
| 9 Dec 2021 | CNY | 20.15 | 20.16 | 19.14 | 19.3 | 19.3 | -0.76 (-3.79%) | 6,065,420 |
| 8 Dec 2021 | CNY | 19.05 | 20.51 | 18.53 | 20.06 | 20.06 | +1.12 (+5.91%) | 8,648,009 |
| 7 Dec 2021 | CNY | 19.99 | 20.45 | 18.64 | 18.94 | 18.94 | -1.31 (-6.47%) | 13,516,791 |
| 6 Dec 2021 | CNY | 20.85 | 20.85 | 20.05 | 20.25 | 20.25 | -0.39 (-1.89%) | 5,078,433 |
| 3 Dec 2021 | CNY | 20.71 | 21.1 | 19.9 | 20.64 | 20.64 | -0.07 (-0.34%) | 5,431,972 |
| 2 Dec 2021 | CNY | 20.6 | 21.13 | 20.25 | 20.71 | 20.71 | +0.11 (+0.53%) | 5,606,787 |
| 1 Dec 2021 | CNY | 20.92 | 21.27 | 20.56 | 20.6 | 20.6 | -0.35 (-1.67%) | 6,864,698 |
| 30 Nov 2021 | CNY | 21.48 | 21.71 | 20.5 | 20.95 | 20.95 | -0.05 (-0.24%) | 11,236,281 |
| 29 Nov 2021 | CNY | 19.43 | 21.78 | 19.35 | 21 | 21 | +1.2 (+6.06%) | 13,833,428 |
