| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 21.7615 | 23 | 21.1769 | 22.7385 | 22.7385 | +1.092 (+5.05%) | 10,469,024 |
| 7 Jan 2022 | CNY | 21.3231 | 22.5923 | 21.0385 | 21.6462 | 21.6462 | +0.5 (+2.36%) | 9,008,422 |
| 6 Jan 2022 | CNY | 20.3692 | 21.5154 | 19.7846 | 21.1462 | 21.1462 | +0.569 (+2.77%) | 8,922,581 |
| 5 Jan 2022 | CNY | 20.3923 | 20.6846 | 19.3 | 20.5769 | 20.5769 | +0.254 (+1.25%) | 8,821,680 |
| 4 Jan 2022 | CNY | 20.4462 | 20.6308 | 20.2846 | 20.3231 | 20.3231 | -0.123 (-0.60%) | 4,393,535 |
| 31 Dec 2021 | CNY | 20.7692 | 20.9 | 20.3539 | 20.4462 | 20.4462 | -0.369 (-1.77%) | 4,641,412 |
| 30 Dec 2021 | CNY | 21.3769 | 21.5231 | 20.6615 | 20.8154 | 20.8154 | -0.569 (-2.66%) | 7,341,660 |
| 29 Dec 2021 | CNY | 21.3308 | 22.0769 | 21.1231 | 21.3846 | 21.3846 | +0.154 (+0.72%) | 4,522,960 |
| 28 Dec 2021 | CNY | 21.1769 | 21.4539 | 21.0846 | 21.2308 | 21.2308 | +0.108 (+0.51%) | 2,655,343 |
| 27 Dec 2021 | CNY | 21.3846 | 21.3846 | 20.9769 | 21.1231 | 21.1231 | -0.4 (-1.86%) | 3,114,985 |
| 24 Dec 2021 | CNY | 22.0769 | 22.3 | 21.4231 | 21.5231 | 21.5231 | -0.685 (-3.08%) | 5,165,544 |
| 23 Dec 2021 | CNY | 21.4615 | 22.2923 | 21.2308 | 22.2077 | 22.2077 | +0.869 (+4.07%) | 8,880,049 |
| 22 Dec 2021 | CNY | 21.3077 | 21.7154 | 21.0615 | 21.3385 | 21.3385 | +0.131 (+0.62%) | 5,685,179 |
| 21 Dec 2021 | CNY | 21.1077 | 21.4154 | 20.9231 | 21.2077 | 21.2077 | +0.069 (+0.33%) | 4,370,564 |
| 20 Dec 2021 | CNY | 21.1539 | 21.4231 | 20.9154 | 21.1385 | 21.1385 | -0.369 (-1.72%) | 5,762,992 |
| 17 Dec 2021 | CNY | 22.4231 | 22.4231 | 21.4846 | 21.5077 | 21.5077 | -0.954 (-4.25%) | 7,848,172 |
| 16 Dec 2021 | CNY | 20.9846 | 22.9077 | 20.9846 | 22.4615 | 22.4615 | +1.385 (+6.57%) | 11,884,628 |
| 15 Dec 2021 | CNY | 21.5462 | 21.7077 | 20.9385 | 21.0769 | 21.0769 | -0.3 (-1.40%) | 4,440,098 |
| 14 Dec 2021 | CNY | 21.5385 | 21.6923 | 21.2846 | 21.3769 | 21.3769 | -0.331 (-1.52%) | 4,287,587 |
| 13 Dec 2021 | CNY | 22.0077 | 22.1385 | 21.2462 | 21.7077 | 21.7077 | -0.454 (-2.05%) | 7,342,270 |
| 10 Dec 2021 | CNY | 22.5923 | 22.6769 | 22.0231 | 22.1615 | 22.1615 | -0.746 (-3.26%) | 5,370,781 |
| 9 Dec 2021 | CNY | 22.7615 | 23.4231 | 22.3692 | 22.9077 | 22.9077 | +0.1 (+0.44%) | 6,706,446 |
| 8 Dec 2021 | CNY | 22.0077 | 22.9692 | 21.9615 | 22.8077 | 22.8077 | +0.546 (+2.45%) | 6,593,620 |
| 7 Dec 2021 | CNY | 22.4692 | 23.0692 | 22.0846 | 22.2615 | 22.2615 | -0.062 (-0.28%) | 10,761,424 |
| 6 Dec 2021 | CNY | 22.9231 | 23 | 22.1692 | 22.3231 | 22.3231 | -0.5 (-2.19%) | 5,792,965 |
| 3 Dec 2021 | CNY | 22.1923 | 23.0692 | 22.1 | 22.8231 | 22.8231 | +0.831 (+3.78%) | 8,437,837 |
| 2 Dec 2021 | CNY | 22.5385 | 22.7539 | 21.9462 | 21.9923 | 21.9923 | -0.762 (-3.35%) | 7,304,940 |
| 1 Dec 2021 | CNY | 22.8615 | 23.2231 | 22.4615 | 22.7539 | 22.7539 | -0.108 (-0.47%) | 5,801,497 |
| 30 Nov 2021 | CNY | 22.6692 | 23.2846 | 22.5385 | 22.8615 | 22.8615 | +0.2 (+0.88%) | 8,769,300 |
| 29 Nov 2021 | CNY | 22.7 | 23 | 22.1077 | 22.6615 | 22.6615 | -0.492 (-2.13%) | 9,932,054 |
