| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 20.08 | 19.49 | 19.6 | 20.04 | 20.04 | +0.44 (+2.24%) | 5,769,180 |
| 29 Dec 2021 | CNY | 19.64 | 19.27 | 19.43 | 19.6 | 19.6 | +0.07 (+0.36%) | 3,944,880 |
| 28 Dec 2021 | CNY | 19.68 | 19.33 | 19.33 | 19.53 | 19.53 | +0.31 (+1.61%) | 4,393,110 |
| 27 Dec 2021 | CNY | 19.48 | 19.1 | 19.1 | 19.22 | 19.22 | -0.08 (-0.41%) | 4,617,780 |
| 24 Dec 2021 | CNY | 19.95 | 19.18 | 19.8 | 19.3 | 19.3 | -0.53 (-2.67%) | 6,900,460 |
| 23 Dec 2021 | CNY | 20.23 | 19.76 | 20.19 | 19.83 | 19.83 | -0.28 (-1.39%) | 4,984,350 |
| 22 Dec 2021 | CNY | 20.36 | 19.85 | 20.05 | 20.11 | 20.11 | +0.23 (+1.16%) | 6,411,200 |
| 21 Dec 2021 | CNY | 19.91 | 19.51 | 19.78 | 19.88 | 19.88 | +0.31 (+1.58%) | 5,125,740 |
| 20 Dec 2021 | CNY | 20.22 | 19.54 | 20.18 | 19.57 | 19.57 | -0.63 (-3.12%) | 8,493,420 |
| 17 Dec 2021 | CNY | 21.25 | 20.13 | 21.11 | 20.2 | 20.2 | -1.02 (-4.81%) | 12,913,760 |
| 16 Dec 2021 | CNY | 21.37 | 21.01 | 21.06 | 21.22 | 21.22 | +0.28 (+1.34%) | 6,728,410 |
| 15 Dec 2021 | CNY | 21.66 | 20.85 | 21.33 | 20.94 | 20.94 | -0.66 (-3.06%) | 12,109,260 |
| 14 Dec 2021 | CNY | 22.03 | 21.41 | 21.56 | 21.6 | 21.6 | -0.19 (-0.87%) | 8,834,940 |
| 13 Dec 2021 | CNY | 22.09 | 20.9 | 21.38 | 21.79 | 21.79 | +0.42 (+1.97%) | 13,034,920 |
| 10 Dec 2021 | CNY | 21.68 | 20.86 | 21.4 | 21.37 | 21.37 | -1.04 (-4.64%) | 18,383,290 |
| 9 Dec 2021 | CNY | 22.85 | 22.19 | 22.51 | 22.41 | 22.41 | -0.17 (-0.75%) | 11,672,040 |
| 8 Dec 2021 | CNY | 23.3 | 21.26 | 21.4 | 22.58 | 22.58 | +1.28 (+6.01%) | 21,263,060 |
| 7 Dec 2021 | CNY | 22.36 | 20.92 | 22.28 | 21.3 | 21.3 | -0.75 (-3.40%) | 15,956,950 |
| 6 Dec 2021 | CNY | 23.92 | 22.05 | 23.71 | 22.05 | 22.05 | -1.2 (-5.16%) | 20,492,380 |
| 3 Dec 2021 | CNY | 23.58 | 22.61 | 23.34 | 23.25 | 23.25 | +0.13 (+0.56%) | 19,395,370 |
| 2 Dec 2021 | CNY | 24.3 | 22.21 | 22.36 | 23.12 | 23.12 | +0.43 (+1.90%) | 27,072,570 |
| 1 Dec 2021 | CNY | 23.09 | 21.6 | 21.9 | 22.69 | 22.69 | +0.89 (+4.08%) | 22,531,820 |
| 30 Nov 2021 | CNY | 22.41 | 21.33 | 21.52 | 21.8 | 21.8 | +0.47 (+2.20%) | 18,012,570 |
| 29 Nov 2021 | CNY | 21.63 | 21.13 | 21.38 | 21.33 | 21.33 | -0.24 (-1.11%) | 12,823,800 |
| 26 Nov 2021 | CNY | 22.34 | 21.44 | 21.95 | 21.57 | 21.57 | -0.52 (-2.35%) | 17,391,040 |
| 25 Nov 2021 | CNY | 22.82 | 22.05 | 22.22 | 22.09 | 22.09 | -0.33 (-1.47%) | 19,374,230 |
| 24 Nov 2021 | CNY | 23.16 | 22 | 22.09 | 22.42 | 22.42 | +0.24 (+1.08%) | 23,275,090 |
| 23 Nov 2021 | CNY | 22.44 | 21.66 | 21.98 | 22.18 | 22.18 | +0.21 (+0.96%) | 21,205,650 |
| 22 Nov 2021 | CNY | 22.18 | 21.35 | 21.83 | 21.97 | 21.97 | +0.4 (+1.85%) | 23,783,230 |
| 19 Nov 2021 | CNY | 22.16 | 20.34 | 20.44 | 21.57 | 21.57 | +1.18 (+5.79%) | 28,759,090 |
