| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 20.3267 | 20.3867 | 19.4467 | 19.4933 | 19.4933 | -0.833 (-4.10%) | 8,342,929 |
| 6 Jan 2022 | CNY | 20 | 20.7933 | 19.34 | 20.3267 | 20.3267 | +0.673 (+3.43%) | 11,953,174 |
| 5 Jan 2022 | CNY | 20.1667 | 20.28 | 19.4867 | 19.6533 | 19.6533 | -0.653 (-3.22%) | 8,557,716 |
| 4 Jan 2022 | CNY | 20.4533 | 20.5733 | 19.8933 | 20.3067 | 20.3067 | -0.12 (-0.59%) | 10,097,956 |
| 31 Dec 2021 | CNY | 20.4733 | 20.5867 | 20.0467 | 20.4267 | 20.4267 | +0.047 (+0.23%) | 10,097,373 |
| 30 Dec 2021 | CNY | 19.7267 | 20.62 | 19.5667 | 20.38 | 20.38 | +0.567 (+2.86%) | 14,853,580 |
| 29 Dec 2021 | CNY | 19.7333 | 20.4533 | 19.44 | 19.8133 | 19.8133 | +0.107 (+0.54%) | 17,162,325 |
| 28 Dec 2021 | CNY | 18.4667 | 19.98 | 18.3333 | 19.7067 | 19.7067 | +1.007 (+5.38%) | 17,770,993 |
| 27 Dec 2021 | CNY | 19.1267 | 19.2333 | 18.46 | 18.7 | 18.7 | -0.407 (-2.13%) | 11,473,563 |
| 24 Dec 2021 | CNY | 20.3933 | 20.46 | 19 | 19.1067 | 19.1067 | -1.2 (-5.91%) | 10,945,098 |
| 23 Dec 2021 | CNY | 20.6467 | 20.7133 | 20.22 | 20.3067 | 20.3067 | -0.573 (-2.75%) | 7,784,149 |
| 22 Dec 2021 | CNY | 20.96 | 21.36 | 20.7 | 20.88 | 20.88 | +0.847 (+4.23%) | 12,536,383 |
| 21 Dec 2021 | CNY | 19.92 | 20.16 | 19.5667 | 20.0333 | 20.0333 | +0.227 (+1.14%) | 6,086,356 |
| 20 Dec 2021 | CNY | 21.24 | 21.24 | 19.7333 | 19.8067 | 19.8067 | -1.5 (-7.04%) | 11,062,204 |
| 17 Dec 2021 | CNY | 22.0733 | 22.1533 | 21.1467 | 21.3067 | 21.3067 | -0.767 (-3.47%) | 7,746,426 |
| 16 Dec 2021 | CNY | 22.4067 | 22.6667 | 21.7533 | 22.0733 | 22.0733 | -0.407 (-1.81%) | 8,829,634 |
| 15 Dec 2021 | CNY | 23.0667 | 23.16 | 22.4267 | 22.48 | 22.48 | -0.32 (-1.40%) | 5,717,731 |
| 14 Dec 2021 | CNY | 23.2533 | 23.54 | 22.7667 | 22.8 | 22.8 | -0.627 (-2.68%) | 6,252,420 |
| 13 Dec 2021 | CNY | 23.2133 | 23.6133 | 23.08 | 23.4267 | 23.4267 | +0.187 (+0.80%) | 6,028,005 |
| 10 Dec 2021 | CNY | 22.5933 | 23.5667 | 22.5933 | 23.24 | 23.24 | +0.44 (+1.93%) | 7,764,334 |
| 9 Dec 2021 | CNY | 22.9933 | 23.28 | 22.6667 | 22.8 | 22.8 | -0.26 (-1.13%) | 5,360,817 |
| 8 Dec 2021 | CNY | 22.6133 | 23.24 | 22.6133 | 23.06 | 23.06 | +0.46 (+2.04%) | 4,447,039 |
| 7 Dec 2021 | CNY | 23.5 | 23.8333 | 22.4 | 22.6 | 22.6 | -0.9 (-3.83%) | 8,582,239 |
| 6 Dec 2021 | CNY | 23.68 | 24.0733 | 23.42 | 23.5 | 23.5 | -0.227 (-0.96%) | 6,501,897 |
| 3 Dec 2021 | CNY | 24 | 24.3333 | 23.4867 | 23.7267 | 23.7267 | -0.547 (-2.25%) | 8,725,536 |
| 2 Dec 2021 | CNY | 25.3333 | 25.6333 | 24.1867 | 24.2733 | 24.2733 | -1.073 (-4.23%) | 14,070,466 |
| 1 Dec 2021 | CNY | 24.2067 | 25.7667 | 23.9733 | 25.3467 | 25.3467 | +0.827 (+3.37%) | 20,318,958 |
| 30 Nov 2021 | CNY | 24.6667 | 25.2133 | 23.9667 | 24.52 | 24.52 | +0.2 (+0.82%) | 13,480,881 |
| 29 Nov 2021 | CNY | 23.46 | 24.5467 | 23.2533 | 24.32 | 24.32 | +0.233 (+0.97%) | 11,192,124 |
| 26 Nov 2021 | CNY | 23.0067 | 24.3267 | 22.9333 | 24.0867 | 24.0867 | +0.927 (+4.00%) | 11,946,754 |
