| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2022 | CNY | 21.24 | 21.65 | 21.13 | 21.5 | 21.5 | +0.26 (+1.22%) | 1,806,329 |
| 5 Jan 2022 | CNY | 21.33 | 21.6 | 21.06 | 21.24 | 21.24 | -0.07 (-0.33%) | 1,466,000 |
| 4 Jan 2022 | CNY | 21.05 | 21.36 | 21.05 | 21.31 | 21.31 | +0.26 (+1.24%) | 1,263,700 |
| 31 Dec 2021 | CNY | 21.18 | 21.45 | 20.99 | 21.05 | 21.05 | -0.13 (-0.61%) | 968,941 |
| 30 Dec 2021 | CNY | 21.2 | 21.6 | 21.12 | 21.18 | 21.18 | -0.02 (-0.09%) | 1,720,132 |
| 29 Dec 2021 | CNY | 20.77 | 21.43 | 20.6 | 21.2 | 21.2 | +0.41 (+1.97%) | 2,451,750 |
| 28 Dec 2021 | CNY | 19.86 | 21.19 | 19.8 | 20.79 | 20.79 | +0.93 (+4.68%) | 2,955,121 |
| 27 Dec 2021 | CNY | 19.02 | 20.16 | 18.89 | 19.86 | 19.86 | +0.01 (+0.05%) | 1,501,184 |
| 24 Dec 2021 | CNY | 20.28 | 20.28 | 19.78 | 19.85 | 19.85 | -0.28 (-1.39%) | 823,032 |
| 23 Dec 2021 | CNY | 20.4 | 20.55 | 20.13 | 20.13 | 20.13 | -0.48 (-2.33%) | 852,616 |
| 22 Dec 2021 | CNY | 20.38 | 20.85 | 20.38 | 20.61 | 20.61 | +0.23 (+1.13%) | 882,105 |
| 21 Dec 2021 | CNY | 20.3 | 20.47 | 20.25 | 20.38 | 20.38 | +0.13 (+0.64%) | 714,135 |
| 20 Dec 2021 | CNY | 20.1 | 20.53 | 20.04 | 20.25 | 20.25 | -0.05 (-0.25%) | 638,300 |
| 17 Dec 2021 | CNY | 20.91 | 20.91 | 20.21 | 20.3 | 20.3 | -0.73 (-3.47%) | 1,271,300 |
| 16 Dec 2021 | CNY | 21.09 | 21.21 | 20.79 | 21.03 | 21.03 | -0.06 (-0.28%) | 792,477 |
| 15 Dec 2021 | CNY | 21.1 | 21.49 | 21.02 | 21.09 | 21.09 | 0.0 (0.0%) | 707,800 |
| 14 Dec 2021 | CNY | 21.1 | 21.15 | 20.91 | 21.09 | 21.09 | +0.04 (+0.19%) | 662,608 |
| 13 Dec 2021 | CNY | 20.8 | 21.23 | 20.8 | 21.05 | 21.05 | +0.17 (+0.81%) | 777,489 |
| 10 Dec 2021 | CNY | 20.93 | 20.97 | 20.69 | 20.88 | 20.88 | 0.0 (0.0%) | 562,100 |
| 9 Dec 2021 | CNY | 20.92 | 21.03 | 20.76 | 20.88 | 20.88 | -0.04 (-0.19%) | 632,200 |
| 8 Dec 2021 | CNY | 21.03 | 21.08 | 20.8 | 20.92 | 20.92 | +0.02 (+0.10%) | 596,700 |
| 7 Dec 2021 | CNY | 21.43 | 21.62 | 20.66 | 20.9 | 20.9 | -0.56 (-2.61%) | 1,034,431 |
| 6 Dec 2021 | CNY | 21.7 | 22.41 | 21.14 | 21.46 | 21.46 | -0.36 (-1.65%) | 1,604,236 |
| 3 Dec 2021 | CNY | 21.98 | 22.34 | 21.78 | 21.82 | 21.82 | -0.06 (-0.27%) | 1,062,559 |
| 2 Dec 2021 | CNY | 21.86 | 22.08 | 21.76 | 21.88 | 21.88 | -0.07 (-0.32%) | 1,150,100 |
| 1 Dec 2021 | CNY | 21.95 | 22.33 | 21.74 | 21.95 | 21.95 | 0.0 (0.0%) | 1,682,916 |
| 30 Nov 2021 | CNY | 20.89 | 22.68 | 20.88 | 21.95 | 21.95 | +1 (+4.77%) | 3,041,832 |
| 29 Nov 2021 | CNY | 20.89 | 21.1 | 20.8 | 20.95 | 20.95 | -0.35 (-1.64%) | 986,932 |
| 26 Nov 2021 | CNY | 20.82 | 21.67 | 20.72 | 21.3 | 21.3 | +0.46 (+2.21%) | 1,764,591 |
| 25 Nov 2021 | CNY | 20.97 | 20.97 | 20.64 | 20.84 | 20.84 | -0.02 (-0.10%) | 648,100 |
