| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 20.43 | 20.6 | 20.42 | 20.43 | 20.43 | -0.07 (-0.34%) | 1,358,184 |
| 29 Dec 2021 | CNY | 20.73 | 20.73 | 20.41 | 20.5 | 20.5 | -0.15 (-0.73%) | 1,264,682 |
| 28 Dec 2021 | CNY | 20.61 | 20.76 | 20.42 | 20.65 | 20.65 | +0.04 (+0.19%) | 1,452,113 |
| 27 Dec 2021 | CNY | 20.45 | 20.7 | 20.31 | 20.61 | 20.61 | +0.31 (+1.53%) | 1,770,382 |
| 24 Dec 2021 | CNY | 20.71 | 20.87 | 20.22 | 20.3 | 20.3 | -0.57 (-2.73%) | 3,477,347 |
| 23 Dec 2021 | CNY | 21.48 | 21.58 | 20.8 | 20.87 | 20.87 | -2.45 (-10.51%) | 7,862,840 |
| 22 Dec 2021 | CNY | 23.9 | 23.9 | 23.1 | 23.32 | 23.32 | -0.37 (-1.56%) | 2,540,090 |
| 21 Dec 2021 | CNY | 23.84 | 23.84 | 23.23 | 23.69 | 23.69 | +0.22 (+0.94%) | 1,843,888 |
| 20 Dec 2021 | CNY | 23.99 | 24.02 | 23.46 | 23.47 | 23.47 | -0.33 (-1.39%) | 1,998,296 |
| 17 Dec 2021 | CNY | 23.9 | 24.35 | 23.68 | 23.8 | 23.8 | -0.26 (-1.08%) | 2,655,142 |
| 16 Dec 2021 | CNY | 23.77 | 24.68 | 23.77 | 24.06 | 24.06 | +0.18 (+0.75%) | 3,652,628 |
| 15 Dec 2021 | CNY | 23.89 | 24.45 | 23.75 | 23.88 | 23.88 | -0.21 (-0.87%) | 3,466,087 |
| 14 Dec 2021 | CNY | 23.5 | 24.18 | 23.1 | 24.09 | 24.09 | +0.5 (+2.12%) | 4,904,334 |
| 13 Dec 2021 | CNY | 23.03 | 24.09 | 22.83 | 23.59 | 23.59 | +0.45 (+1.94%) | 3,476,232 |
| 10 Dec 2021 | CNY | 23 | 24.12 | 22.75 | 23.14 | 23.14 | 0.0 (0.0%) | 3,091,810 |
| 9 Dec 2021 | CNY | 22.34 | 23.45 | 22.23 | 23.14 | 23.14 | +0.79 (+3.53%) | 3,681,921 |
| 8 Dec 2021 | CNY | 22.18 | 22.47 | 21.73 | 22.35 | 22.35 | +0.35 (+1.59%) | 2,022,190 |
| 7 Dec 2021 | CNY | 22.22 | 22.58 | 21.75 | 22 | 22 | -0.18 (-0.81%) | 1,821,396 |
| 6 Dec 2021 | CNY | 23.23 | 23.35 | 22.15 | 22.18 | 22.18 | -0.93 (-4.02%) | 2,989,378 |
| 3 Dec 2021 | CNY | 24.18 | 24.35 | 23.07 | 23.11 | 23.11 | -0.28 (-1.20%) | 2,694,537 |
| 2 Dec 2021 | CNY | 24.19 | 24.34 | 23.22 | 23.39 | 23.39 | -0.92 (-3.78%) | 3,759,643 |
| 1 Dec 2021 | CNY | 23.5 | 24.43 | 23.5 | 24.31 | 24.31 | +0.81 (+3.45%) | 4,308,868 |
| 30 Nov 2021 | CNY | 23.64 | 24.13 | 23.3 | 23.5 | 23.5 | -0.12 (-0.51%) | 2,616,426 |
| 29 Nov 2021 | CNY | 23.11 | 24.02 | 22.84 | 23.62 | 23.62 | -0.17 (-0.71%) | 3,132,084 |
| 26 Nov 2021 | CNY | 23.61 | 24.47 | 23.41 | 23.79 | 23.79 | +0.04 (+0.17%) | 4,694,277 |
| 25 Nov 2021 | CNY | 23.3 | 23.84 | 23.05 | 23.75 | 23.75 | +0.45 (+1.93%) | 4,023,695 |
| 24 Nov 2021 | CNY | 23.3 | 23.3 | 22.73 | 23.3 | 23.3 | +0.31 (+1.35%) | 3,098,480 |
| 23 Nov 2021 | CNY | 23.05 | 23.47 | 22.93 | 22.99 | 22.99 | -0.01 (-0.04%) | 3,047,623 |
| 22 Nov 2021 | CNY | 22.61 | 23.3 | 22.57 | 23 | 23 | +0.28 (+1.23%) | 4,250,226 |
| 19 Nov 2021 | CNY | 22.33 | 23.17 | 22.02 | 22.72 | 22.72 | +0.71 (+3.23%) | 4,609,795 |
