| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 16.5467 | 17.9933 | 16.52 | 17.54 | 17.54 | +1.007 (+6.09%) | 5,514,810 |
| 29 Dec 2021 | CNY | 16.3267 | 16.7133 | 16.14 | 16.5333 | 16.5333 | -0.247 (-1.47%) | 3,243,432 |
| 28 Dec 2021 | CNY | 16.4467 | 17.18 | 16.4 | 16.78 | 16.78 | +0.333 (+2.03%) | 2,060,902 |
| 27 Dec 2021 | CNY | 16.6067 | 16.8 | 16.3333 | 16.4467 | 16.4467 | -0.2 (-1.20%) | 1,650,253 |
| 24 Dec 2021 | CNY | 17.6 | 17.8467 | 16.5867 | 16.6467 | 16.6467 | -0.833 (-4.77%) | 3,071,077 |
| 23 Dec 2021 | CNY | 17.72 | 17.7867 | 17.4 | 17.48 | 17.48 | -0.72 (-3.96%) | 3,959,065 |
| 22 Dec 2021 | CNY | 18.1467 | 18.4067 | 18.0533 | 18.2 | 18.2 | -0.067 (-0.37%) | 1,798,816 |
| 21 Dec 2021 | CNY | 18.3867 | 18.3867 | 17.92 | 18.2667 | 18.2667 | +0.173 (+0.96%) | 1,635,600 |
| 20 Dec 2021 | CNY | 19.5667 | 19.5667 | 18.0533 | 18.0933 | 18.0933 | -1.5 (-7.66%) | 4,571,748 |
| 17 Dec 2021 | CNY | 19.8 | 19.92 | 19.1933 | 19.5933 | 19.5933 | -0.207 (-1.04%) | 3,162,432 |
| 16 Dec 2021 | CNY | 20.3267 | 20.3933 | 19.4667 | 19.8 | 19.8 | -0.133 (-0.67%) | 4,668,463 |
| 15 Dec 2021 | CNY | 19.2667 | 20.38 | 19.12 | 19.9333 | 19.9333 | +0.567 (+2.93%) | 6,660,417 |
| 14 Dec 2021 | CNY | 18.5933 | 19.44 | 18.4733 | 19.3667 | 19.3667 | +0.8 (+4.31%) | 5,224,135 |
| 13 Dec 2021 | CNY | 18.5267 | 18.7867 | 18.3333 | 18.5667 | 18.5667 | +0.067 (+0.36%) | 2,193,499 |
| 10 Dec 2021 | CNY | 18.4267 | 18.7333 | 18.28 | 18.5 | 18.5 | -0.067 (-0.36%) | 2,497,936 |
| 9 Dec 2021 | CNY | 18.6 | 19.5267 | 18.5067 | 18.5667 | 18.5667 | -0.093 (-0.50%) | 5,625,354 |
| 8 Dec 2021 | CNY | 17.5333 | 18.9733 | 17.5333 | 18.66 | 18.66 | +1.227 (+7.04%) | 4,760,203 |
| 7 Dec 2021 | CNY | 18.2333 | 18.32 | 17.3533 | 17.4333 | 17.4333 | -0.727 (-4.00%) | 3,634,350 |
| 6 Dec 2021 | CNY | 18.3333 | 18.6467 | 17.8667 | 18.16 | 18.16 | +0.04 (+0.22%) | 3,336,205 |
| 3 Dec 2021 | CNY | 18.1333 | 18.6333 | 18.0533 | 18.12 | 18.12 | 0.0 (0.0%) | 2,145,129 |
| 2 Dec 2021 | CNY | 19.5267 | 19.66 | 18.0333 | 18.12 | 18.12 | -1.5 (-7.65%) | 6,457,756 |
| 1 Dec 2021 | CNY | 19.0733 | 19.8533 | 19.0733 | 19.62 | 19.62 | +0.327 (+1.69%) | 3,686,532 |
| 30 Nov 2021 | CNY | 20.3333 | 20.7533 | 19.2733 | 19.2933 | 19.2933 | -0.46 (-2.33%) | 6,345,289 |
| 29 Nov 2021 | CNY | 18.9133 | 19.92 | 18.86 | 19.7533 | 19.7533 | +0.407 (+2.10%) | 4,284,238 |
| 26 Nov 2021 | CNY | 19.8667 | 20.1933 | 19.3467 | 19.3467 | 19.3467 | -0.647 (-3.23%) | 4,549,431 |
| 25 Nov 2021 | CNY | 20.8 | 20.8667 | 19.88 | 19.9933 | 19.9933 | -0.807 (-3.88%) | 6,892,218 |
| 24 Nov 2021 | CNY | 19.94 | 20.8733 | 19.94 | 20.8 | 20.8 | +0.927 (+4.66%) | 10,629,885 |
| 23 Nov 2021 | CNY | 19.3 | 20.0467 | 18.9267 | 19.8733 | 19.8733 | +0.587 (+3.04%) | 7,416,063 |
| 22 Nov 2021 | CNY | 19.4667 | 19.5467 | 18.72 | 19.2867 | 19.2867 | +0.053 (+0.28%) | 5,075,467 |
| 19 Nov 2021 | CNY | 19.2 | 19.52 | 18.8667 | 19.2333 | 19.2333 | -0.033 (-0.17%) | 5,097,805 |
