| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2022 | CNY | 20.95 | 21.05 | 19.58 | 19.59 | 19.59 | -1.36 (-6.49%) | 6,547,404 |
| 4 Jan 2022 | CNY | 21.2 | 21.27 | 20.81 | 20.95 | 20.95 | -0.25 (-1.18%) | 3,432,428 |
| 31 Dec 2021 | CNY | 20.75 | 21.22 | 20.64 | 21.2 | 21.2 | +0.46 (+2.22%) | 4,140,029 |
| 30 Dec 2021 | CNY | 20.72 | 21.12 | 20.63 | 20.74 | 20.74 | -0.1 (-0.48%) | 3,336,728 |
| 29 Dec 2021 | CNY | 20.67 | 21.17 | 20.46 | 20.84 | 20.84 | +0.17 (+0.82%) | 4,040,169 |
| 28 Dec 2021 | CNY | 21.15 | 21.29 | 20.44 | 20.67 | 20.67 | -0.64 (-3.00%) | 4,754,853 |
| 27 Dec 2021 | CNY | 21.11 | 21.6 | 21.03 | 21.31 | 21.31 | +0.43 (+2.06%) | 4,308,167 |
| 24 Dec 2021 | CNY | 20.69 | 21.19 | 20.21 | 20.88 | 20.88 | +0.18 (+0.87%) | 5,433,967 |
| 23 Dec 2021 | CNY | 20.88 | 21.03 | 20.7 | 20.7 | 20.7 | -1.01 (-4.65%) | 7,032,340 |
| 22 Dec 2021 | CNY | 22.23 | 22.33 | 21.65 | 21.71 | 21.71 | -0.64 (-2.86%) | 5,315,702 |
| 21 Dec 2021 | CNY | 21.8 | 22.35 | 21.61 | 22.35 | 22.35 | +0.22 (+0.99%) | 4,746,849 |
| 20 Dec 2021 | CNY | 22.8 | 23.15 | 22.05 | 22.13 | 22.13 | -1.13 (-4.86%) | 7,755,452 |
| 17 Dec 2021 | CNY | 24.7 | 24.7 | 23.1 | 23.26 | 23.26 | -1.31 (-5.33%) | 10,437,168 |
| 16 Dec 2021 | CNY | 23.5 | 24.85 | 23.32 | 24.57 | 24.57 | +0.77 (+3.24%) | 14,697,578 |
| 15 Dec 2021 | CNY | 23.5 | 24.68 | 23.31 | 23.8 | 23.8 | +0.75 (+3.25%) | 14,651,375 |
| 14 Dec 2021 | CNY | 22.4 | 23.05 | 22.22 | 23.05 | 23.05 | +0.59 (+2.63%) | 6,906,979 |
| 13 Dec 2021 | CNY | 22.91 | 22.91 | 22.15 | 22.46 | 22.46 | -0.44 (-1.92%) | 6,605,735 |
| 10 Dec 2021 | CNY | 23.3 | 23.68 | 22.59 | 22.9 | 22.9 | -0.51 (-2.18%) | 7,800,351 |
| 9 Dec 2021 | CNY | 23.5 | 23.71 | 23.13 | 23.41 | 23.41 | -0.33 (-1.39%) | 7,008,445 |
| 8 Dec 2021 | CNY | 22.84 | 24.07 | 22.53 | 23.74 | 23.74 | +1.08 (+4.77%) | 10,516,247 |
| 7 Dec 2021 | CNY | 22.58 | 23 | 22.28 | 22.66 | 22.66 | +0.01 (+0.04%) | 6,374,942 |
| 6 Dec 2021 | CNY | 23.43 | 23.47 | 22.1 | 22.65 | 22.65 | -0.6 (-2.58%) | 8,044,334 |
| 3 Dec 2021 | CNY | 22.87 | 23.56 | 22.83 | 23.25 | 23.25 | +0.38 (+1.66%) | 7,807,078 |
| 2 Dec 2021 | CNY | 23.93 | 24.28 | 22.66 | 22.87 | 22.87 | -1.25 (-5.18%) | 11,814,629 |
| 1 Dec 2021 | CNY | 23.92 | 24.42 | 23.21 | 24.12 | 24.12 | +0.22 (+0.92%) | 10,828,645 |
| 30 Nov 2021 | CNY | 25.66 | 25.95 | 23.68 | 23.9 | 23.9 | -1.28 (-5.08%) | 15,768,997 |
| 29 Nov 2021 | CNY | 24.44 | 26.54 | 24.44 | 25.18 | 25.18 | -0.49 (-1.91%) | 14,861,712 |
| 26 Nov 2021 | CNY | 26.12 | 26.76 | 25.37 | 25.67 | 25.67 | -2.09 (-7.53%) | 21,673,990 |
| 25 Nov 2021 | CNY | 23.86 | 28.68 | 23.4 | 27.76 | 27.76 | +3.77 (+15.71%) | 30,856,118 |
| 24 Nov 2021 | CNY | 23.82 | 24.98 | 23.6 | 23.99 | 23.99 | -0.23 (-0.95%) | 15,880,035 |
