| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 22.42 | 23.54 | 22 | 23.43 | 23.43 | +1.12 (+5.02%) | 29,672,248 |
| 7 Jan 2022 | CNY | 22.16 | 22.77 | 22.16 | 22.31 | 22.31 | +0.14 (+0.63%) | 27,924,949 |
| 6 Jan 2022 | CNY | 21.2 | 22.42 | 21.19 | 22.17 | 22.17 | +0.99 (+4.67%) | 32,587,996 |
| 5 Jan 2022 | CNY | 21.2 | 21.32 | 20.68 | 21.18 | 21.18 | +0.07 (+0.33%) | 18,403,453 |
| 4 Jan 2022 | CNY | 21.66 | 21.85 | 21.04 | 21.11 | 21.11 | -0.55 (-2.54%) | 19,472,390 |
| 31 Dec 2021 | CNY | 20.28 | 21.84 | 20.16 | 21.66 | 21.66 | +1.47 (+7.28%) | 36,514,769 |
| 30 Dec 2021 | CNY | 20 | 20.65 | 19.92 | 20.19 | 20.19 | +0.16 (+0.80%) | 15,187,755 |
| 29 Dec 2021 | CNY | 20.09 | 20.32 | 19.92 | 20.03 | 20.03 | -0.07 (-0.35%) | 9,628,313 |
| 28 Dec 2021 | CNY | 20.35 | 20.68 | 20.07 | 20.1 | 20.1 | -0.2 (-0.99%) | 7,353,301 |
| 27 Dec 2021 | CNY | 20.2 | 20.57 | 20.06 | 20.3 | 20.3 | +0.2 (+1.00%) | 12,192,906 |
| 24 Dec 2021 | CNY | 20.22 | 20.27 | 19.94 | 20.1 | 20.1 | -0.02 (-0.10%) | 10,340,972 |
| 23 Dec 2021 | CNY | 19.82 | 20.2 | 19.7 | 20.12 | 20.12 | +0.31 (+1.56%) | 11,195,610 |
| 22 Dec 2021 | CNY | 19.27 | 19.9 | 19.2 | 19.81 | 19.81 | +0.61 (+3.18%) | 13,130,344 |
| 21 Dec 2021 | CNY | 19.16 | 19.32 | 19 | 19.2 | 19.2 | +0.05 (+0.26%) | 7,459,509 |
| 20 Dec 2021 | CNY | 19.17 | 19.51 | 19.08 | 19.15 | 19.15 | -0.3 (-1.54%) | 8,852,505 |
| 17 Dec 2021 | CNY | 19.98 | 19.98 | 19.39 | 19.45 | 19.45 | -0.37 (-1.87%) | 7,521,139 |
| 16 Dec 2021 | CNY | 19.5 | 19.85 | 19.31 | 19.82 | 19.82 | +0.27 (+1.38%) | 10,270,194 |
| 15 Dec 2021 | CNY | 20.2 | 20.21 | 19.5 | 19.55 | 19.55 | -0.65 (-3.22%) | 16,150,547 |
| 14 Dec 2021 | CNY | 20.07 | 20.38 | 20.01 | 20.2 | 20.2 | +0.1 (+0.50%) | 9,143,788 |
| 13 Dec 2021 | CNY | 20.4 | 21.05 | 20.05 | 20.1 | 20.1 | -0.54 (-2.62%) | 23,221,604 |
| 10 Dec 2021 | CNY | 21.04 | 21.04 | 20.44 | 20.64 | 20.64 | -0.45 (-2.13%) | 20,340,136 |
| 9 Dec 2021 | CNY | 20.69 | 21.18 | 20.46 | 21.09 | 21.09 | +0.34 (+1.64%) | 17,029,717 |
| 8 Dec 2021 | CNY | 20.42 | 20.96 | 20.31 | 20.75 | 20.75 | +0.25 (+1.22%) | 10,092,659 |
| 7 Dec 2021 | CNY | 20.78 | 20.96 | 20.08 | 20.5 | 20.5 | -0.28 (-1.35%) | 18,411,851 |
| 6 Dec 2021 | CNY | 21 | 21.32 | 20.75 | 20.78 | 20.78 | -0.15 (-0.72%) | 12,159,288 |
| 3 Dec 2021 | CNY | 21 | 21.35 | 20.66 | 20.93 | 20.93 | -0.02 (-0.10%) | 9,175,816 |
| 2 Dec 2021 | CNY | 21 | 21.16 | 20.48 | 20.95 | 20.95 | -0.04 (-0.19%) | 13,608,084 |
| 1 Dec 2021 | CNY | 21.52 | 21.55 | 20.95 | 20.99 | 20.99 | -0.53 (-2.46%) | 17,012,353 |
| 30 Nov 2021 | CNY | 20.73 | 21.84 | 20.52 | 21.52 | 21.52 | +0.73 (+3.51%) | 25,023,878 |
| 29 Nov 2021 | CNY | 20.55 | 20.96 | 20.5 | 20.79 | 20.79 | +0.42 (+2.06%) | 14,328,346 |
