| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2022 | CNY | 21.5 | 21.5 | 20.31 | 21.11 | 21.11 | -0.92 (-4.18%) | 20,409,700 |
| 5 Jan 2022 | CNY | 20.29 | 22.93 | 20.1 | 22.03 | 22.03 | +1.58 (+7.73%) | 37,636,300 |
| 4 Jan 2022 | CNY | 19.91 | 20.89 | 19.75 | 20.45 | 20.45 | +0.55 (+2.76%) | 18,882,443 |
| 31 Dec 2021 | CNY | 20.45 | 20.53 | 19.43 | 19.9 | 19.9 | -0.09 (-0.45%) | 15,426,800 |
| 30 Dec 2021 | CNY | 18.48 | 20.89 | 18.38 | 19.99 | 19.99 | +1.51 (+8.17%) | 24,811,184 |
| 29 Dec 2021 | CNY | 19.49 | 19.49 | 18.36 | 18.48 | 18.48 | -0.89 (-4.59%) | 11,756,600 |
| 28 Dec 2021 | CNY | 18.88 | 20.12 | 18.8 | 19.37 | 19.37 | +0.57 (+3.03%) | 15,855,800 |
| 27 Dec 2021 | CNY | 20.32 | 20.98 | 18.72 | 18.8 | 18.8 | -1.51 (-7.43%) | 17,599,602 |
| 24 Dec 2021 | CNY | 20.13 | 20.41 | 19.17 | 20.31 | 20.31 | +0.4 (+2.01%) | 14,741,586 |
| 23 Dec 2021 | CNY | 20.81 | 20.88 | 19.86 | 19.91 | 19.91 | -0.68 (-3.30%) | 14,736,500 |
| 22 Dec 2021 | CNY | 19.56 | 20.94 | 19.31 | 20.59 | 20.59 | +0.97 (+4.94%) | 19,896,316 |
| 21 Dec 2021 | CNY | 18.84 | 20 | 18.66 | 19.62 | 19.62 | +0.86 (+4.58%) | 17,916,586 |
| 20 Dec 2021 | CNY | 20.6 | 20.6 | 18.76 | 18.76 | 18.76 | -2.12 (-10.15%) | 20,746,398 |
| 17 Dec 2021 | CNY | 19.94 | 21.2 | 19.53 | 20.88 | 20.88 | +0.8 (+3.98%) | 24,171,835 |
| 16 Dec 2021 | CNY | 20.01 | 20.59 | 19.79 | 20.08 | 20.08 | +0.03 (+0.15%) | 15,772,351 |
| 15 Dec 2021 | CNY | 19.72 | 20.55 | 19.64 | 20.05 | 20.05 | -0.05 (-0.25%) | 15,316,637 |
| 14 Dec 2021 | CNY | 20.22 | 20.96 | 20.02 | 20.1 | 20.1 | -0.64 (-3.09%) | 21,506,337 |
| 13 Dec 2021 | CNY | 19.98 | 21.5 | 19.55 | 20.74 | 20.74 | +0.93 (+4.69%) | 25,510,684 |
| 10 Dec 2021 | CNY | 18.66 | 20.18 | 18.66 | 19.81 | 19.81 | +0.82 (+4.32%) | 23,628,100 |
| 9 Dec 2021 | CNY | 18.8 | 19.36 | 18.71 | 18.99 | 18.99 | +0.05 (+0.26%) | 16,098,577 |
| 8 Dec 2021 | CNY | 18.09 | 19.37 | 17.86 | 18.94 | 18.94 | +0.71 (+3.89%) | 17,366,061 |
| 7 Dec 2021 | CNY | 18.09 | 18.76 | 17.95 | 18.23 | 18.23 | -0.07 (-0.38%) | 13,941,856 |
| 6 Dec 2021 | CNY | 17.81 | 18.6 | 17.78 | 18.3 | 18.3 | +0.41 (+2.29%) | 12,822,000 |
| 3 Dec 2021 | CNY | 17.92 | 18.29 | 17.76 | 17.89 | 17.89 | -0.03 (-0.17%) | 7,459,490 |
| 2 Dec 2021 | CNY | 18.43 | 18.66 | 17.92 | 17.92 | 17.92 | -0.79 (-4.22%) | 11,631,500 |
| 1 Dec 2021 | CNY | 18.28 | 19.1 | 18.23 | 18.71 | 18.71 | +0.16 (+0.86%) | 15,577,800 |
| 30 Nov 2021 | CNY | 18.28 | 18.97 | 17.92 | 18.55 | 18.55 | +0.76 (+4.27%) | 20,080,600 |
| 29 Nov 2021 | CNY | 17.71 | 18.08 | 17.57 | 17.79 | 17.79 | -0.18 (-1.00%) | 10,086,200 |
| 26 Nov 2021 | CNY | 18.36 | 18.58 | 17.81 | 17.97 | 17.97 | -0.7 (-3.75%) | 15,895,700 |
| 25 Nov 2021 | CNY | 19.9 | 19.94 | 18.62 | 18.67 | 18.67 | -1.54 (-7.62%) | 25,173,958 |
