| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 20.14 | 20.5 | 19.8 | 20 | 20 | -0.51 (-2.49%) | 17,904,936 |
| 29 Dec 2021 | CNY | 19.25 | 21 | 19.06 | 20.51 | 20.51 | +1.78 (+9.50%) | 28,138,060 |
| 28 Dec 2021 | CNY | 18.81 | 19.36 | 18.51 | 18.73 | 18.73 | -0.32 (-1.68%) | 10,426,820 |
| 27 Dec 2021 | CNY | 18.32 | 19.06 | 17.67 | 19.05 | 19.05 | +0.44 (+2.36%) | 15,727,950 |
| 24 Dec 2021 | CNY | 18.3 | 19.2 | 18.3 | 18.61 | 18.61 | +0.35 (+1.92%) | 18,001,032 |
| 23 Dec 2021 | CNY | 18.03 | 18.41 | 17.85 | 18.26 | 18.26 | +0.23 (+1.28%) | 8,990,170 |
| 22 Dec 2021 | CNY | 17.49 | 18.25 | 17.28 | 18.03 | 18.03 | +0.54 (+3.09%) | 8,776,810 |
| 21 Dec 2021 | CNY | 17.3 | 17.56 | 17.07 | 17.49 | 17.49 | +0.34 (+1.98%) | 5,271,840 |
| 20 Dec 2021 | CNY | 17.89 | 17.9 | 17.15 | 17.15 | 17.15 | -1.08 (-5.92%) | 11,506,810 |
| 17 Dec 2021 | CNY | 18.7 | 19.16 | 18 | 18.23 | 18.23 | -0.64 (-3.39%) | 14,472,474 |
| 16 Dec 2021 | CNY | 17.91 | 18.99 | 17.63 | 18.87 | 18.87 | +0.99 (+5.54%) | 21,299,040 |
| 15 Dec 2021 | CNY | 17.72 | 18.1 | 17.61 | 17.88 | 17.88 | +0.03 (+0.17%) | 8,256,260 |
| 14 Dec 2021 | CNY | 18.11 | 18.11 | 17.45 | 17.85 | 17.85 | +0.08 (+0.45%) | 9,030,709 |
| 13 Dec 2021 | CNY | 17.93 | 18.2 | 17.71 | 17.77 | 17.77 | -0.3 (-1.66%) | 10,699,179 |
| 10 Dec 2021 | CNY | 18.08 | 18.4 | 17.97 | 18.07 | 18.07 | -0.15 (-0.82%) | 9,464,440 |
| 9 Dec 2021 | CNY | 18.98 | 19 | 18.07 | 18.22 | 18.22 | -0.46 (-2.46%) | 14,018,568 |
| 8 Dec 2021 | CNY | 17.65 | 19.81 | 17.43 | 18.68 | 18.68 | +1.05 (+5.96%) | 25,035,088 |
| 7 Dec 2021 | CNY | 18.48 | 18.87 | 17.32 | 17.63 | 17.63 | -0.87 (-4.70%) | 22,868,200 |
| 6 Dec 2021 | CNY | 17.78 | 18.89 | 17.42 | 18.5 | 18.5 | +0.62 (+3.47%) | 29,429,239 |
| 3 Dec 2021 | CNY | 18.29 | 18.41 | 17.87 | 17.88 | 17.88 | -0.3 (-1.65%) | 15,128,634 |
| 2 Dec 2021 | CNY | 18.95 | 18.95 | 17.84 | 18.18 | 18.18 | -0.55 (-2.94%) | 21,503,900 |
| 1 Dec 2021 | CNY | 21.01 | 21.21 | 18.55 | 18.73 | 18.73 | -2.27 (-10.81%) | 34,513,420 |
| 30 Nov 2021 | CNY | 21.98 | 22.18 | 20.89 | 21 | 21 | -0.33 (-1.55%) | 19,071,800 |
| 29 Nov 2021 | CNY | 21 | 21.98 | 20.8 | 21.33 | 21.33 | -0.64 (-2.91%) | 21,551,753 |
| 26 Nov 2021 | CNY | 22.1 | 22.3 | 20.88 | 21.97 | 21.97 | -0.37 (-1.66%) | 31,389,201 |
| 25 Nov 2021 | CNY | 21.01 | 23.28 | 20.56 | 22.34 | 22.34 | +1.14 (+5.38%) | 39,052,499 |
| 24 Nov 2021 | CNY | 20.85 | 22.08 | 20.66 | 21.2 | 21.2 | +0.35 (+1.68%) | 41,083,514 |
| 23 Nov 2021 | CNY | 18.59 | 22.32 | 18.36 | 20.85 | 20.85 | +2.25 (+12.10%) | 48,863,472 |
| 22 Nov 2021 | CNY | 16.92 | 18.9 | 16.63 | 18.6 | 18.6 | +1.28 (+7.39%) | 36,707,236 |
| 19 Nov 2021 | CNY | 15.2 | 18.18 | 15 | 17.32 | 17.32 | +2.04 (+13.35%) | 33,890,014 |
