| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2021 | CNY | 20.87 | 20.95 | 20.63 | 20.72 | 20.72 | -0.14 (-0.67%) | 3,024,541 |
| 27 Dec 2021 | CNY | 20.89 | 20.97 | 20.73 | 20.86 | 20.86 | +0.1 (+0.48%) | 2,428,080 |
| 24 Dec 2021 | CNY | 21.08 | 21.15 | 20.75 | 20.76 | 20.76 | -0.31 (-1.47%) | 3,699,520 |
| 23 Dec 2021 | CNY | 21.35 | 21.38 | 20.89 | 21.07 | 21.07 | -0.34 (-1.59%) | 5,076,600 |
| 22 Dec 2021 | CNY | 21.68 | 21.95 | 21.33 | 21.41 | 21.41 | -0.03 (-0.14%) | 5,291,522 |
| 21 Dec 2021 | CNY | 21.17 | 21.6 | 21.01 | 21.44 | 21.44 | +0.12 (+0.56%) | 5,246,640 |
| 20 Dec 2021 | CNY | 21.54 | 21.74 | 21.26 | 21.32 | 21.32 | +0.13 (+0.61%) | 7,195,570 |
| 17 Dec 2021 | CNY | 21.42 | 21.42 | 20.99 | 21.19 | 21.19 | -0.23 (-1.07%) | 4,286,287 |
| 16 Dec 2021 | CNY | 21.32 | 21.49 | 21.07 | 21.42 | 21.42 | +0.12 (+0.56%) | 6,094,545 |
| 15 Dec 2021 | CNY | 22.2 | 22.23 | 21.22 | 21.3 | 21.3 | -0.8 (-3.62%) | 9,482,730 |
| 14 Dec 2021 | CNY | 21.81 | 22.46 | 21.63 | 22.1 | 22.1 | +0.13 (+0.59%) | 13,046,157 |
| 13 Dec 2021 | CNY | 22.89 | 22.89 | 21.51 | 21.97 | 21.97 | +0.47 (+2.19%) | 16,589,643 |
| 10 Dec 2021 | CNY | 20.91 | 21.7 | 20.8 | 21.5 | 21.5 | +0.56 (+2.67%) | 11,825,246 |
| 9 Dec 2021 | CNY | 20.76 | 21.13 | 20.75 | 20.94 | 20.94 | +0.18 (+0.87%) | 7,359,147 |
| 8 Dec 2021 | CNY | 20.71 | 21.25 | 20.65 | 20.76 | 20.76 | -0.07 (-0.34%) | 5,677,375 |
| 7 Dec 2021 | CNY | 20.45 | 21.38 | 20.4 | 20.83 | 20.83 | +0.35 (+1.71%) | 11,353,430 |
| 6 Dec 2021 | CNY | 20 | 20.8 | 19.99 | 20.48 | 20.48 | +0.78 (+3.96%) | 8,927,323 |
| 3 Dec 2021 | CNY | 19.58 | 19.92 | 19.54 | 19.7 | 19.7 | +0.18 (+0.92%) | 2,588,752 |
| 2 Dec 2021 | CNY | 19.59 | 19.75 | 19.52 | 19.52 | 19.52 | -0.12 (-0.61%) | 2,170,844 |
| 1 Dec 2021 | CNY | 19.38 | 19.78 | 19.37 | 19.64 | 19.64 | +0.16 (+0.82%) | 2,584,781 |
| 30 Nov 2021 | CNY | 19.62 | 19.7 | 19.42 | 19.48 | 19.48 | 0.0 (0.0%) | 2,747,598 |
| 29 Nov 2021 | CNY | 19.94 | 19.94 | 19.48 | 19.48 | 19.48 | -0.61 (-3.04%) | 4,736,262 |
| 26 Nov 2021 | CNY | 20.24 | 20.33 | 20.07 | 20.09 | 20.09 | -0.23 (-1.13%) | 2,655,940 |
| 25 Nov 2021 | CNY | 20.45 | 20.45 | 20.19 | 20.32 | 20.32 | -0.11 (-0.54%) | 2,613,042 |
| 24 Nov 2021 | CNY | 20.45 | 20.45 | 20.19 | 20.43 | 20.43 | +0.03 (+0.15%) | 2,847,220 |
| 23 Nov 2021 | CNY | 20.5 | 20.57 | 20.28 | 20.4 | 20.4 | 0.0 (0.0%) | 3,236,301 |
| 22 Nov 2021 | CNY | 20.5 | 20.91 | 20.34 | 20.4 | 20.4 | -0.17 (-0.83%) | 5,736,347 |
| 19 Nov 2021 | CNY | 19.99 | 20.65 | 19.97 | 20.57 | 20.57 | +0.61 (+3.06%) | 6,707,936 |
| 18 Nov 2021 | CNY | 20.24 | 20.52 | 19.93 | 19.96 | 19.96 | -0.29 (-1.43%) | 4,096,426 |
| 17 Nov 2021 | CNY | 20.32 | 20.44 | 20.16 | 20.25 | 20.25 | -0.06 (-0.30%) | 2,545,418 |
