| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2021 | CNY | 18.45 | 17.65 | 18.41 | 17.95 | 17.95 | -0.27 (-1.48%) | 6,097,020 |
| 27 Dec 2021 | CNY | 18.46 | 17.6 | 17.72 | 18.22 | 18.22 | +0.32 (+1.79%) | 6,460,740 |
| 24 Dec 2021 | CNY | 18.75 | 17.69 | 18.6 | 17.9 | 17.9 | -0.76 (-4.07%) | 9,070,480 |
| 23 Dec 2021 | CNY | 19.16 | 18.49 | 18.67 | 18.66 | 18.66 | -0.64 (-3.32%) | 13,539,600 |
| 22 Dec 2021 | CNY | 20.86 | 18.21 | 18.21 | 19.3 | 19.3 | +1.92 (+11.05%) | 22,128,200 |
| 21 Dec 2021 | CNY | 17.5 | 17.23 | 17.29 | 17.38 | 17.38 | -0.03 (-0.17%) | 3,018,640 |
| 20 Dec 2021 | CNY | 18.2 | 17.33 | 17.95 | 17.41 | 17.41 | -0.77 (-4.24%) | 6,555,220 |
| 17 Dec 2021 | CNY | 18.9 | 17.98 | 18.07 | 18.18 | 18.18 | +0.09 (+0.50%) | 9,401,980 |
| 16 Dec 2021 | CNY | 18.17 | 17.42 | 17.46 | 18.09 | 18.09 | +0.53 (+3.02%) | 7,822,580 |
| 15 Dec 2021 | CNY | 17.67 | 17.24 | 17.43 | 17.56 | 17.56 | +0.29 (+1.68%) | 4,626,380 |
| 14 Dec 2021 | CNY | 17.46 | 17.19 | 17.37 | 17.27 | 17.27 | -0.15 (-0.86%) | 3,158,460 |
| 13 Dec 2021 | CNY | 17.85 | 17.39 | 17.7 | 17.42 | 17.42 | -0.05 (-0.29%) | 3,581,900 |
| 10 Dec 2021 | CNY | 17.79 | 17.15 | 17.33 | 17.47 | 17.47 | +0.1 (+0.58%) | 4,511,960 |
| 9 Dec 2021 | CNY | 17.45 | 17.18 | 17.3 | 17.37 | 17.37 | +0.03 (+0.17%) | 3,976,540 |
| 8 Dec 2021 | CNY | 17.53 | 17.08 | 17.24 | 17.34 | 17.34 | +0.13 (+0.76%) | 4,334,320 |
| 7 Dec 2021 | CNY | 18.68 | 16.96 | 18.54 | 17.21 | 17.21 | -1.32 (-7.12%) | 10,623,660 |
| 6 Dec 2021 | CNY | 19.09 | 18.5 | 18.9 | 18.53 | 18.53 | -0.47 (-2.47%) | 5,019,280 |
| 3 Dec 2021 | CNY | 19.28 | 18.55 | 18.75 | 19 | 19 | +0.2 (+1.06%) | 6,271,120 |
| 2 Dec 2021 | CNY | 19.45 | 18.74 | 19.35 | 18.8 | 18.8 | -0.55 (-2.84%) | 6,607,200 |
| 1 Dec 2021 | CNY | 19.37 | 18.5 | 18.79 | 19.35 | 19.35 | +0.45 (+2.38%) | 7,172,550 |
| 30 Nov 2021 | CNY | 19.47 | 18.77 | 18.92 | 18.9 | 18.9 | +0.14 (+0.75%) | 6,947,740 |
| 29 Nov 2021 | CNY | 19.21 | 18.65 | 19 | 18.76 | 18.76 | -0.69 (-3.55%) | 5,812,540 |
| 26 Nov 2021 | CNY | 19.68 | 18.58 | 18.86 | 19.45 | 19.45 | +0.53 (+2.80%) | 8,091,660 |
| 25 Nov 2021 | CNY | 19.2 | 18.75 | 19.1 | 18.92 | 18.92 | -0.39 (-2.02%) | 5,302,710 |
| 24 Nov 2021 | CNY | 19.95 | 19.26 | 19.8 | 19.31 | 19.31 | +0.01 (+0.05%) | 6,566,670 |
| 23 Nov 2021 | CNY | 19.95 | 19.18 | 19.23 | 19.3 | 19.3 | -0.27 (-1.38%) | 6,731,380 |
| 22 Nov 2021 | CNY | 19.76 | 19.12 | 19.5 | 19.57 | 19.57 | +0.24 (+1.24%) | 7,757,860 |
| 19 Nov 2021 | CNY | 19.48 | 18.4 | 18.61 | 19.33 | 19.33 | +0.38 (+2.01%) | 8,243,680 |
| 18 Nov 2021 | CNY | 19.88 | 18.9 | 19.36 | 18.95 | 18.95 | -0.63 (-3.22%) | 8,140,520 |
| 17 Nov 2021 | CNY | 19.96 | 19.38 | 19.5 | 19.58 | 19.58 | +0.3 (+1.56%) | 9,174,650 |
