| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 24.72 | 25.6 | 22.99 | 22.99 | 22.99 | -2.55 (-9.98%) | 12,288,512 |
| 7 Jan 2022 | CNY | 27.44 | 27.5 | 25.54 | 25.54 | 25.54 | -2.84 (-10.01%) | 12,366,600 |
| 6 Jan 2022 | CNY | 26.01 | 28.38 | 25.8 | 28.38 | 28.38 | +2.58 (+10.00%) | 15,043,050 |
| 5 Jan 2022 | CNY | 23.84 | 26.36 | 22.77 | 25.8 | 25.8 | +1.84 (+7.68%) | 10,157,113 |
| 4 Jan 2022 | CNY | 23.53 | 24.79 | 23.37 | 23.96 | 23.96 | 0.0 (0.0%) | 4,096,607 |
| 31 Dec 2021 | CNY | 24.19 | 24.55 | 23.02 | 23.96 | 23.96 | +0.01 (+0.04%) | 6,087,552 |
| 30 Dec 2021 | CNY | 22.96 | 25.25 | 22.65 | 23.95 | 23.95 | +1 (+4.36%) | 9,206,071 |
| 29 Dec 2021 | CNY | 22.06 | 23.33 | 21.73 | 22.95 | 22.95 | +1.04 (+4.75%) | 4,027,667 |
| 28 Dec 2021 | CNY | 21.8 | 22.18 | 21.55 | 21.91 | 21.91 | -0.08 (-0.36%) | 2,323,076 |
| 27 Dec 2021 | CNY | 21.18 | 22 | 20.81 | 21.99 | 21.99 | +0.79 (+3.73%) | 3,568,100 |
| 24 Dec 2021 | CNY | 21.09 | 21.6 | 20.78 | 21.2 | 21.2 | +0.35 (+1.68%) | 3,220,000 |
| 23 Dec 2021 | CNY | 21.04 | 21.04 | 20.22 | 20.85 | 20.85 | -0.15 (-0.71%) | 3,823,030 |
| 22 Dec 2021 | CNY | 21.12 | 21.41 | 20.48 | 21 | 21 | -0.11 (-0.52%) | 3,179,000 |
| 21 Dec 2021 | CNY | 20.55 | 21.5 | 20.19 | 21.11 | 21.11 | +0.5 (+2.43%) | 3,780,960 |
| 20 Dec 2021 | CNY | 20.15 | 21.15 | 20.02 | 20.61 | 20.61 | +0.41 (+2.03%) | 5,170,700 |
| 17 Dec 2021 | CNY | 20.6 | 20.82 | 19.71 | 20.2 | 20.2 | -0.04 (-0.20%) | 6,589,230 |
| 16 Dec 2021 | CNY | 18.5 | 20.24 | 18.3 | 20.24 | 20.24 | +1.84 (+10%) | 7,665,015 |
| 15 Dec 2021 | CNY | 18.76 | 18.86 | 18.3 | 18.4 | 18.4 | -0.39 (-2.08%) | 2,341,210 |
| 14 Dec 2021 | CNY | 18.7 | 19.14 | 18.41 | 18.79 | 18.79 | -0.02 (-0.11%) | 3,256,310 |
| 13 Dec 2021 | CNY | 17.94 | 18.91 | 17.66 | 18.81 | 18.81 | +0.89 (+4.97%) | 5,156,414 |
| 10 Dec 2021 | CNY | 18.52 | 18.56 | 17.86 | 17.92 | 17.92 | -0.58 (-3.14%) | 4,267,602 |
| 9 Dec 2021 | CNY | 19.09 | 19.28 | 18.3 | 18.5 | 18.5 | -0.73 (-3.80%) | 7,062,935 |
| 8 Dec 2021 | CNY | 18.73 | 20.6 | 18.13 | 19.23 | 19.23 | +0.5 (+2.67%) | 11,178,289 |
| 7 Dec 2021 | CNY | 17.67 | 18.98 | 17.67 | 18.73 | 18.73 | +1.06 (+6.00%) | 7,288,224 |
| 6 Dec 2021 | CNY | 16.9 | 18.12 | 16.74 | 17.67 | 17.67 | +0.97 (+5.81%) | 5,579,222 |
| 3 Dec 2021 | CNY | 16.45 | 17.02 | 16.35 | 16.7 | 16.7 | +0.2 (+1.21%) | 1,950,651 |
| 2 Dec 2021 | CNY | 16.98 | 17.36 | 16.44 | 16.5 | 16.5 | -0.41 (-2.42%) | 2,227,840 |
| 1 Dec 2021 | CNY | 16.48 | 16.94 | 16.35 | 16.91 | 16.91 | +0.41 (+2.48%) | 2,672,279 |
| 30 Nov 2021 | CNY | 16.52 | 16.61 | 16.27 | 16.5 | 16.5 | -0.01 (-0.06%) | 2,335,283 |
| 29 Nov 2021 | CNY | 16.65 | 16.75 | 16.21 | 16.51 | 16.51 | -0.04 (-0.24%) | 2,344,785 |
