| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 18.88 | 19.36 | 18.52 | 18.7 | 18.7 | -0.41 (-2.15%) | 19,746,700 |
| 7 Jan 2022 | CNY | 20.05 | 20.19 | 18.84 | 19.11 | 19.11 | -0.94 (-4.69%) | 30,675,615 |
| 6 Jan 2022 | CNY | 19.91 | 20.35 | 19.11 | 20.05 | 20.05 | -0.04 (-0.20%) | 30,676,388 |
| 5 Jan 2022 | CNY | 21.53 | 21.54 | 19.91 | 20.09 | 20.09 | -1.42 (-6.60%) | 32,285,835 |
| 4 Jan 2022 | CNY | 22.98 | 23.2 | 21.02 | 21.51 | 21.51 | -1.85 (-7.92%) | 35,378,454 |
| 31 Dec 2021 | CNY | 23.7 | 24.5 | 23.3 | 23.36 | 23.36 | +0.21 (+0.91%) | 18,524,934 |
| 30 Dec 2021 | CNY | 22.82 | 23.65 | 22.66 | 23.15 | 23.15 | +0.2 (+0.87%) | 12,840,900 |
| 29 Dec 2021 | CNY | 23.61 | 23.86 | 22.52 | 22.95 | 22.95 | -0.54 (-2.30%) | 10,705,000 |
| 28 Dec 2021 | CNY | 23.65 | 23.73 | 22.38 | 23.49 | 23.49 | +0.08 (+0.34%) | 13,207,997 |
| 27 Dec 2021 | CNY | 23.88 | 24.65 | 22.68 | 23.41 | 23.41 | -0.61 (-2.54%) | 14,576,200 |
| 24 Dec 2021 | CNY | 24.25 | 24.76 | 23.68 | 24.02 | 24.02 | -0.48 (-1.96%) | 14,414,948 |
| 23 Dec 2021 | CNY | 22.83 | 24.91 | 22.49 | 24.5 | 24.5 | +1.42 (+6.15%) | 18,756,295 |
| 22 Dec 2021 | CNY | 23.08 | 23.64 | 22.8 | 23.08 | 23.08 | -0.05 (-0.22%) | 14,099,800 |
| 21 Dec 2021 | CNY | 22.6 | 23.41 | 22 | 23.13 | 23.13 | +0.39 (+1.72%) | 23,368,431 |
| 20 Dec 2021 | CNY | 23 | 23.43 | 22.41 | 22.74 | 22.74 | -2.06 (-8.31%) | 35,703,586 |
| 17 Dec 2021 | CNY | 25.67 | 25.99 | 24.7 | 24.8 | 24.8 | -0.96 (-3.73%) | 16,390,927 |
| 16 Dec 2021 | CNY | 25.32 | 26.15 | 25.05 | 25.76 | 25.76 | +0.44 (+1.74%) | 15,425,201 |
| 15 Dec 2021 | CNY | 25.26 | 25.96 | 25 | 25.32 | 25.32 | -0.15 (-0.59%) | 14,315,030 |
| 14 Dec 2021 | CNY | 25.6 | 26.06 | 25.23 | 25.47 | 25.47 | -0.53 (-2.04%) | 15,531,782 |
| 13 Dec 2021 | CNY | 25.77 | 26.42 | 25 | 26 | 26 | +0.3 (+1.17%) | 22,717,831 |
| 10 Dec 2021 | CNY | 24.92 | 26.08 | 24.84 | 25.7 | 25.7 | +0.81 (+3.25%) | 24,268,784 |
| 9 Dec 2021 | CNY | 25.7 | 25.7 | 24.78 | 24.89 | 24.89 | -0.81 (-3.15%) | 21,357,500 |
| 8 Dec 2021 | CNY | 24.5 | 26.09 | 24.24 | 25.7 | 25.7 | +1.34 (+5.50%) | 33,461,782 |
| 7 Dec 2021 | CNY | 22.95 | 24.67 | 22.71 | 24.36 | 24.36 | +1.56 (+6.84%) | 34,111,889 |
| 6 Dec 2021 | CNY | 22.75 | 23.35 | 22.42 | 22.8 | 22.8 | +0.05 (+0.22%) | 21,340,347 |
| 3 Dec 2021 | CNY | 21.06 | 23.1 | 21.06 | 22.75 | 22.75 | +1.54 (+7.26%) | 38,918,912 |
| 2 Dec 2021 | CNY | 21.91 | 22.29 | 20.14 | 21.21 | 21.21 | -1.17 (-5.23%) | 46,941,046 |
| 1 Dec 2021 | CNY | 23.37 | 23.86 | 22.13 | 22.38 | 22.38 | -0.45 (-1.97%) | 27,235,000 |
| 30 Nov 2021 | CNY | 23.25 | 23.56 | 22.67 | 22.83 | 22.83 | -0.42 (-1.81%) | 21,852,012 |
| 29 Nov 2021 | CNY | 22.85 | 24.1 | 22.8 | 23.25 | 23.25 | -0.21 (-0.90%) | 22,639,476 |
