| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 19.64 | 21.5 | 19.28 | 20.93 | 20.93 | +1.27 (+6.46%) | 13,437,251 |
| 7 Jan 2022 | CNY | 20.58 | 20.78 | 19.64 | 19.66 | 19.66 | -1.04 (-5.02%) | 9,102,171 |
| 6 Jan 2022 | CNY | 20.45 | 21 | 20.09 | 20.7 | 20.7 | -0.18 (-0.86%) | 8,479,376 |
| 5 Jan 2022 | CNY | 21.41 | 21.81 | 20.19 | 20.88 | 20.88 | -0.9 (-4.13%) | 14,451,969 |
| 4 Jan 2022 | CNY | 21 | 21.98 | 20.41 | 21.78 | 21.78 | +0.59 (+2.78%) | 16,039,339 |
| 31 Dec 2021 | CNY | 22 | 22.28 | 20.78 | 21.19 | 21.19 | -0.41 (-1.90%) | 17,352,465 |
| 30 Dec 2021 | CNY | 20 | 23.88 | 19.81 | 21.6 | 21.6 | +1.44 (+7.14%) | 25,585,691 |
| 29 Dec 2021 | CNY | 19.49 | 20.3 | 18.96 | 20.16 | 20.16 | +0.48 (+2.44%) | 9,191,902 |
| 28 Dec 2021 | CNY | 19.49 | 20.2 | 19.1 | 19.68 | 19.68 | +0.22 (+1.13%) | 8,084,771 |
| 27 Dec 2021 | CNY | 18.65 | 19.5 | 18.48 | 19.46 | 19.46 | +0.81 (+4.34%) | 5,485,180 |
| 24 Dec 2021 | CNY | 19.6 | 19.76 | 18.61 | 18.65 | 18.65 | -0.53 (-2.76%) | 5,604,280 |
| 23 Dec 2021 | CNY | 19.21 | 19.25 | 18.94 | 19.18 | 19.18 | -0.36 (-1.84%) | 6,974,120 |
| 22 Dec 2021 | CNY | 17.92 | 20.22 | 17.81 | 19.54 | 19.54 | +1.62 (+9.04%) | 14,721,893 |
| 21 Dec 2021 | CNY | 17.39 | 18.29 | 17.31 | 17.92 | 17.92 | +0.52 (+2.99%) | 3,191,185 |
| 20 Dec 2021 | CNY | 17.75 | 17.95 | 17.3 | 17.4 | 17.4 | -0.56 (-3.12%) | 4,218,590 |
| 17 Dec 2021 | CNY | 19.5 | 19.5 | 17.86 | 17.96 | 17.96 | -0.96 (-5.07%) | 8,976,907 |
| 16 Dec 2021 | CNY | 18.8 | 18.94 | 18.25 | 18.92 | 18.92 | +0.26 (+1.39%) | 4,999,320 |
| 15 Dec 2021 | CNY | 19.18 | 19.59 | 18.6 | 18.66 | 18.66 | -0.64 (-3.32%) | 6,358,220 |
| 14 Dec 2021 | CNY | 18.18 | 19.35 | 18.01 | 19.3 | 19.3 | +1.01 (+5.52%) | 8,686,433 |
| 13 Dec 2021 | CNY | 17.75 | 18.33 | 17.75 | 18.29 | 18.29 | -0.09 (-0.49%) | 4,691,200 |
| 10 Dec 2021 | CNY | 18.15 | 18.54 | 17.96 | 18.38 | 18.38 | +0.01 (+0.05%) | 3,016,072 |
| 9 Dec 2021 | CNY | 18.37 | 18.39 | 17.97 | 18.37 | 18.37 | +0.2 (+1.10%) | 3,730,632 |
| 8 Dec 2021 | CNY | 17.96 | 18.19 | 17.68 | 18.17 | 18.17 | +0.31 (+1.74%) | 3,180,600 |
| 7 Dec 2021 | CNY | 18.39 | 18.58 | 17.65 | 17.86 | 17.86 | -0.42 (-2.30%) | 3,235,000 |
| 6 Dec 2021 | CNY | 18.72 | 18.86 | 18.18 | 18.28 | 18.28 | -0.43 (-2.30%) | 3,767,160 |
| 3 Dec 2021 | CNY | 18.58 | 19.35 | 18.5 | 18.71 | 18.71 | +0.21 (+1.14%) | 3,712,180 |
| 2 Dec 2021 | CNY | 19.21 | 19.35 | 18.45 | 18.5 | 18.5 | -0.7 (-3.65%) | 4,188,700 |
| 1 Dec 2021 | CNY | 18.92 | 19.39 | 18.92 | 19.2 | 19.2 | +0.01 (+0.05%) | 3,479,765 |
| 30 Nov 2021 | CNY | 19.03 | 19.76 | 19 | 19.19 | 19.19 | +0.23 (+1.21%) | 5,969,050 |
| 29 Nov 2021 | CNY | 18.99 | 19.13 | 18.66 | 18.96 | 18.96 | -0.44 (-2.27%) | 4,643,653 |
