| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | CNY | 19.5333 | 19.7533 | 19.2733 | 19.6533 | 19.6533 | +0.313 (+1.62%) | 4,437,144 |
| 21 Dec 2021 | CNY | 19.6333 | 19.7933 | 19.0533 | 19.34 | 19.34 | -0.187 (-0.96%) | 6,126,630 |
| 20 Dec 2021 | CNY | 19.9733 | 20.1067 | 19.4733 | 19.5267 | 19.5267 | -0.427 (-2.14%) | 5,157,720 |
| 17 Dec 2021 | CNY | 20.12 | 20.3 | 19.62 | 19.9533 | 19.9533 | -0.16 (-0.80%) | 6,396,465 |
| 16 Dec 2021 | CNY | 20.2 | 20.32 | 19.94 | 20.1133 | 20.1133 | +0.08 (+0.40%) | 6,680,550 |
| 15 Dec 2021 | CNY | 20.8333 | 20.86 | 20.02 | 20.0333 | 20.0333 | -0.74 (-3.56%) | 8,854,231 |
| 14 Dec 2021 | CNY | 20.5467 | 20.8 | 20.3333 | 20.7733 | 20.7733 | +0.12 (+0.58%) | 4,629,150 |
| 13 Dec 2021 | CNY | 20.7 | 20.9067 | 20.4 | 20.6533 | 20.6533 | -0.093 (-0.45%) | 5,404,800 |
| 10 Dec 2021 | CNY | 20.9667 | 21.2667 | 20.68 | 20.7467 | 20.7467 | -0.387 (-1.83%) | 5,538,450 |
| 9 Dec 2021 | CNY | 21.0467 | 21.3133 | 20.46 | 21.1333 | 21.1333 | +0.067 (+0.32%) | 9,377,029 |
| 8 Dec 2021 | CNY | 20.32 | 21.1333 | 20.2533 | 21.0667 | 21.0667 | +0.753 (+3.71%) | 7,258,357 |
| 7 Dec 2021 | CNY | 21.3067 | 21.5133 | 20.1333 | 20.3133 | 20.3133 | -0.76 (-3.61%) | 11,264,700 |
| 6 Dec 2021 | CNY | 22.2533 | 22.6067 | 21 | 21.0733 | 21.0733 | -1.247 (-5.59%) | 11,796,193 |
| 3 Dec 2021 | CNY | 22.8933 | 23.12 | 22.1333 | 22.32 | 22.32 | -0.58 (-2.53%) | 8,885,137 |
| 2 Dec 2021 | CNY | 23.48 | 23.6667 | 22.7333 | 22.9 | 22.9 | -0.58 (-2.47%) | 10,984,050 |
| 1 Dec 2021 | CNY | 23.2 | 23.92 | 22.6667 | 23.48 | 23.48 | +0.187 (+0.80%) | 15,919,759 |
| 30 Nov 2021 | CNY | 22.4067 | 23.4867 | 22.2 | 23.2933 | 23.2933 | +0.913 (+4.08%) | 14,949,457 |
| 29 Nov 2021 | CNY | 22.5867 | 23.04 | 22.0867 | 22.38 | 22.38 | -0.553 (-2.41%) | 9,420,451 |
| 26 Nov 2021 | CNY | 23.4133 | 23.6 | 22.7467 | 22.9333 | 22.9333 | +0.013 (+0.06%) | 9,231,300 |
| 25 Nov 2021 | CNY | 23.3333 | 23.8667 | 22.6867 | 22.92 | 22.92 | -0.2 (-0.87%) | 10,205,133 |
| 24 Nov 2021 | CNY | 22.9067 | 23.4 | 22.6867 | 23.12 | 23.12 | +0.2 (+0.87%) | 12,485,329 |
| 23 Nov 2021 | CNY | 22.96 | 23.28 | 22.5333 | 22.92 | 22.92 | -0.033 (-0.15%) | 15,099,058 |
| 22 Nov 2021 | CNY | 21.0333 | 23 | 21.0333 | 22.9533 | 22.9533 | +2.153 (+10.35%) | 27,317,992 |
| 19 Nov 2021 | CNY | 20.4 | 20.92 | 20.1 | 20.8 | 20.8 | +0.46 (+2.26%) | 5,611,350 |
| 18 Nov 2021 | CNY | 20.6733 | 20.7 | 20.22 | 20.34 | 20.34 | -0.4 (-1.93%) | 6,201,561 |
| 17 Nov 2021 | CNY | 20.6667 | 20.8333 | 20.0333 | 20.74 | 20.74 | -0.02 (-0.10%) | 7,419,813 |
| 16 Nov 2021 | CNY | 21.2533 | 21.72 | 20.74 | 20.76 | 20.76 | -0.573 (-2.69%) | 7,434,370 |
| 15 Nov 2021 | CNY | 22.1267 | 22.5667 | 21.2667 | 21.3333 | 21.3333 | -0.3 (-1.39%) | 10,686,493 |
| 12 Nov 2021 | CNY | 21.1067 | 21.9333 | 20.68 | 21.6333 | 21.6333 | +0.527 (+2.49%) | 11,301,444 |
| 11 Nov 2021 | CNY | 21.5733 | 21.58 | 21.0667 | 21.1067 | 21.1067 | -0.233 (-1.09%) | 5,209,500 |
