| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 18.56 | 18.67 | 17.6 | 18.09 | 18.09 | -0.58 (-3.11%) | 187,381,931 |
| 7 Jan 2022 | CNY | 18.51 | 19.05 | 18.41 | 18.67 | 18.67 | +0.1 (+0.54%) | 140,906,740 |
| 6 Jan 2022 | CNY | 19.11 | 19.35 | 18.37 | 18.57 | 18.57 | -0.65 (-3.38%) | 205,286,815 |
| 5 Jan 2022 | CNY | 19.54 | 19.93 | 19.04 | 19.22 | 19.22 | -0.38 (-1.94%) | 213,368,614 |
| 4 Jan 2022 | CNY | 19.21 | 19.8 | 19.08 | 19.6 | 19.6 | +0.91 (+4.87%) | 279,914,093 |
| 31 Dec 2021 | CNY | 18.85 | 18.9 | 18.53 | 18.69 | 18.69 | -0.01 (-0.05%) | 122,998,555 |
| 30 Dec 2021 | CNY | 19.37 | 19.45 | 18.4 | 18.7 | 18.7 | -0.75 (-3.86%) | 221,607,050 |
| 29 Dec 2021 | CNY | 19.65 | 19.98 | 19.38 | 19.45 | 19.45 | -0.15 (-0.77%) | 174,048,096 |
| 28 Dec 2021 | CNY | 18.85 | 19.75 | 18.67 | 19.6 | 19.6 | +0.9 (+4.81%) | 266,496,933 |
| 27 Dec 2021 | CNY | 18.33 | 18.84 | 18.22 | 18.7 | 18.7 | +0.34 (+1.85%) | 111,934,031 |
| 24 Dec 2021 | CNY | 18.78 | 18.78 | 18.12 | 18.36 | 18.36 | -0.42 (-2.24%) | 129,515,177 |
| 23 Dec 2021 | CNY | 18.45 | 18.95 | 18.43 | 18.78 | 18.78 | +0.41 (+2.23%) | 149,918,883 |
| 22 Dec 2021 | CNY | 19.18 | 19.25 | 18.23 | 18.37 | 18.37 | -0.58 (-3.06%) | 178,741,208 |
| 21 Dec 2021 | CNY | 19.19 | 19.25 | 18.77 | 18.95 | 18.95 | -0.05 (-0.26%) | 144,037,879 |
| 20 Dec 2021 | CNY | 19.31 | 19.42 | 18.77 | 19 | 19 | +0.28 (+1.50%) | 228,627,850 |
| 17 Dec 2021 | CNY | 18.65 | 19.1 | 18.48 | 18.72 | 18.72 | +0.14 (+0.75%) | 190,518,479 |
| 16 Dec 2021 | CNY | 18.51 | 18.91 | 18.41 | 18.58 | 18.58 | +0.23 (+1.25%) | 143,273,492 |
| 15 Dec 2021 | CNY | 18 | 18.65 | 17.82 | 18.35 | 18.35 | +0.22 (+1.21%) | 205,709,442 |
| 14 Dec 2021 | CNY | 18.75 | 18.9 | 18.13 | 18.13 | 18.13 | -0.97 (-5.08%) | 319,526,665 |
| 13 Dec 2021 | CNY | 19.57 | 19.76 | 19.05 | 19.1 | 19.1 | -0.29 (-1.50%) | 259,643,280 |
| 10 Dec 2021 | CNY | 18.7 | 19.86 | 18.56 | 19.39 | 19.39 | +0.64 (+3.41%) | 364,827,303 |
| 9 Dec 2021 | CNY | 18.9 | 19.09 | 18.57 | 18.75 | 18.75 | -0.07 (-0.37%) | 201,718,248 |
| 8 Dec 2021 | CNY | 18.49 | 19.17 | 17.95 | 18.82 | 18.82 | +0.29 (+1.57%) | 307,357,196 |
| 7 Dec 2021 | CNY | 19.18 | 19.18 | 18.2 | 18.53 | 18.53 | +0.35 (+1.93%) | 370,958,805 |
| 6 Dec 2021 | CNY | 17.46 | 18.66 | 17.46 | 18.18 | 18.18 | +0.74 (+4.24%) | 380,971,295 |
| 3 Dec 2021 | CNY | 17.93 | 18.17 | 17.41 | 17.44 | 17.44 | -0.09 (-0.51%) | 259,481,099 |
| 2 Dec 2021 | CNY | 17.1 | 17.88 | 17.1 | 17.53 | 17.53 | +0.44 (+2.57%) | 315,631,711 |
| 1 Dec 2021 | CNY | 17.02 | 17.69 | 16.95 | 17.09 | 17.09 | -0.28 (-1.61%) | 320,213,248 |
| 30 Nov 2021 | CNY | 16.63 | 17.77 | 16.04 | 17.37 | 17.37 | +0.98 (+5.98%) | 567,320,215 |
| 29 Nov 2021 | CNY | 15.42 | 16.39 | 15.3 | 16.39 | 16.39 | +1.49 (+10%) | 465,520,278 |
