| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 22 | 22.12 | 20.3 | 20.76 | 20.76 | -1.42 (-6.40%) | 10,136,959 |
| 6 Jan 2022 | CNY | 21.31 | 22.64 | 20.65 | 22.18 | 22.18 | +0.5 (+2.31%) | 12,193,882 |
| 5 Jan 2022 | CNY | 21.8 | 23.6 | 21.4 | 21.68 | 21.68 | -1.12 (-4.91%) | 15,040,829 |
| 4 Jan 2022 | CNY | 21.08 | 23.32 | 20.7 | 22.8 | 22.8 | +1 (+4.59%) | 18,497,457 |
| 31 Dec 2021 | CNY | 21.96 | 23.95 | 19.8 | 21.8 | 21.8 | +1.16 (+5.62%) | 23,817,569 |
| 30 Dec 2021 | CNY | 17.6 | 20.64 | 17.3 | 20.64 | 20.64 | +3.44 (+20%) | 9,806,929 |
| 29 Dec 2021 | CNY | 18.15 | 18.15 | 17.16 | 17.2 | 17.2 | -0.88 (-4.87%) | 3,871,173 |
| 28 Dec 2021 | CNY | 17.95 | 18.28 | 17.7 | 18.08 | 18.08 | +0.15 (+0.84%) | 3,292,154 |
| 27 Dec 2021 | CNY | 18.23 | 18.5 | 17.44 | 17.93 | 17.93 | -0.79 (-4.22%) | 5,104,605 |
| 24 Dec 2021 | CNY | 19.31 | 20.7 | 18.68 | 18.72 | 18.72 | -1.06 (-5.36%) | 7,581,739 |
| 23 Dec 2021 | CNY | 19.49 | 20.98 | 19.42 | 19.78 | 19.78 | +0.08 (+0.41%) | 8,184,857 |
| 22 Dec 2021 | CNY | 19.1 | 19.95 | 18.9 | 19.7 | 19.7 | +0.53 (+2.76%) | 8,151,982 |
| 21 Dec 2021 | CNY | 19.08 | 19.72 | 18.92 | 19.17 | 19.17 | +0.07 (+0.37%) | 5,303,652 |
| 20 Dec 2021 | CNY | 19.35 | 19.96 | 18.98 | 19.1 | 19.1 | -0.65 (-3.29%) | 6,278,837 |
| 17 Dec 2021 | CNY | 20.3 | 20.35 | 19.21 | 19.75 | 19.75 | -0.73 (-3.56%) | 9,156,363 |
| 16 Dec 2021 | CNY | 20.01 | 20.99 | 19.26 | 20.48 | 20.48 | +0.08 (+0.39%) | 13,688,283 |
| 15 Dec 2021 | CNY | 19.29 | 20.79 | 19.2 | 20.4 | 20.4 | +0.86 (+4.40%) | 14,229,169 |
| 14 Dec 2021 | CNY | 19.59 | 20.53 | 19.01 | 19.54 | 19.54 | +0.25 (+1.30%) | 12,933,463 |
| 13 Dec 2021 | CNY | 18.26 | 21 | 18.11 | 19.29 | 19.29 | +0.91 (+4.95%) | 11,420,711 |
| 10 Dec 2021 | CNY | 17.6 | 18.79 | 17.52 | 18.38 | 18.38 | +0.61 (+3.43%) | 7,637,809 |
| 9 Dec 2021 | CNY | 17.09 | 18.49 | 17.09 | 17.77 | 17.77 | +0.42 (+2.42%) | 4,943,508 |
| 8 Dec 2021 | CNY | 16.81 | 17.48 | 16.73 | 17.35 | 17.35 | +0.35 (+2.06%) | 3,467,327 |
| 7 Dec 2021 | CNY | 16.92 | 17.37 | 16.54 | 17 | 17 | +0.29 (+1.74%) | 4,230,172 |
| 6 Dec 2021 | CNY | 17.72 | 17.72 | 16.63 | 16.71 | 16.71 | -1.01 (-5.70%) | 4,710,493 |
| 3 Dec 2021 | CNY | 17.72 | 17.93 | 17.58 | 17.72 | 17.72 | 0.0 (0.0%) | 3,217,478 |
| 2 Dec 2021 | CNY | 18.92 | 18.96 | 17.65 | 17.72 | 17.72 | -1.37 (-7.18%) | 7,248,598 |
| 1 Dec 2021 | CNY | 18.67 | 19.16 | 18.5 | 19.09 | 19.09 | +0.33 (+1.76%) | 5,654,625 |
| 30 Nov 2021 | CNY | 19.06 | 19.34 | 18.35 | 18.76 | 18.76 | -0.56 (-2.90%) | 8,290,334 |
| 29 Nov 2021 | CNY | 19.96 | 20.78 | 19.24 | 19.32 | 19.32 | -0.66 (-3.30%) | 10,836,761 |
| 26 Nov 2021 | CNY | 18.88 | 19.98 | 18.63 | 19.98 | 19.98 | +0.89 (+4.66%) | 10,777,335 |
