| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 19.8571 | 20.5 | 19.6786 | 20.5 | 20.5 | +0.507 (+2.54%) | 1,785,980 |
| 7 Jan 2022 | CNY | 20.1429 | 20.3143 | 19.6143 | 19.9929 | 19.9929 | -0.186 (-0.92%) | 1,010,052 |
| 6 Jan 2022 | CNY | 20.1571 | 20.3571 | 19.8929 | 20.1786 | 20.1786 | -0.021 (-0.11%) | 906,220 |
| 5 Jan 2022 | CNY | 20.4357 | 20.4357 | 19.8643 | 20.2 | 20.2 | -0.264 (-1.29%) | 1,335,880 |
| 4 Jan 2022 | CNY | 20.4643 | 20.7143 | 20.0857 | 20.4643 | 20.4643 | +0.1 (+0.49%) | 1,600,060 |
| 31 Dec 2021 | CNY | 19.8286 | 20.4143 | 19.7714 | 20.3643 | 20.3643 | +0.536 (+2.70%) | 1,768,279 |
| 30 Dec 2021 | CNY | 19.6357 | 20.0714 | 19.5786 | 19.8286 | 19.8286 | +0.136 (+0.69%) | 897,797 |
| 29 Dec 2021 | CNY | 19.8 | 20.1429 | 19.5714 | 19.6929 | 19.6929 | -0.207 (-1.04%) | 1,246,000 |
| 28 Dec 2021 | CNY | 19.2857 | 20.1143 | 19.1214 | 19.9 | 19.9 | +0.614 (+3.19%) | 1,866,480 |
| 27 Dec 2021 | CNY | 19.1714 | 19.4571 | 18.8071 | 19.2857 | 19.2857 | -0.05 (-0.26%) | 1,493,368 |
| 24 Dec 2021 | CNY | 20 | 20.0643 | 19.2357 | 19.3357 | 19.3357 | -0.636 (-3.18%) | 1,460,988 |
| 23 Dec 2021 | CNY | 20.1286 | 20.2357 | 19.7357 | 19.9714 | 19.9714 | -0.264 (-1.31%) | 1,510,531 |
| 22 Dec 2021 | CNY | 19.8429 | 20.3214 | 19.6429 | 20.2357 | 20.2357 | +0.593 (+3.02%) | 1,636,150 |
| 21 Dec 2021 | CNY | 19.6071 | 19.8214 | 19.4714 | 19.6429 | 19.6429 | +0.1 (+0.51%) | 1,049,808 |
| 20 Dec 2021 | CNY | 19.8714 | 19.8714 | 19.4286 | 19.5429 | 19.5429 | -0.493 (-2.46%) | 1,421,560 |
| 17 Dec 2021 | CNY | 20.3857 | 20.5643 | 20.0214 | 20.0357 | 20.0357 | -0.321 (-1.58%) | 1,091,843 |
| 16 Dec 2021 | CNY | 20.6429 | 20.7429 | 20.1714 | 20.3571 | 20.3571 | -0.286 (-1.38%) | 1,575,140 |
| 15 Dec 2021 | CNY | 20.8571 | 21.3643 | 20.3714 | 20.6429 | 20.6429 | -0.279 (-1.33%) | 1,436,803 |
| 14 Dec 2021 | CNY | 20.6786 | 21 | 20.2714 | 20.9214 | 20.9214 | +0.064 (+0.31%) | 1,466,220 |
| 13 Dec 2021 | CNY | 21.1643 | 21.1714 | 20.7357 | 20.8571 | 20.8571 | -0.3 (-1.42%) | 1,612,800 |
| 10 Dec 2021 | CNY | 20.2357 | 21.5143 | 20.0714 | 21.1571 | 21.1571 | +1.014 (+5.04%) | 3,010,280 |
| 9 Dec 2021 | CNY | 20.3143 | 20.5071 | 20.1214 | 20.1429 | 20.1429 | -0.178 (-0.88%) | 1,523,060 |
| 8 Dec 2021 | CNY | 20.0786 | 20.5357 | 20.0714 | 20.3214 | 20.3214 | +0.307 (+1.53%) | 1,825,460 |
| 7 Dec 2021 | CNY | 21.1357 | 21.2571 | 20 | 20.0143 | 20.0143 | -1.036 (-4.92%) | 2,510,060 |
| 6 Dec 2021 | CNY | 21.6643 | 21.75 | 21.0286 | 21.05 | 21.05 | -0.614 (-2.84%) | 2,240,840 |
| 3 Dec 2021 | CNY | 21.5714 | 21.9 | 21.3643 | 21.6643 | 21.6643 | +0.071 (+0.33%) | 1,560,580 |
| 2 Dec 2021 | CNY | 22.45 | 22.45 | 21.3571 | 21.5929 | 21.5929 | -0.771 (-3.45%) | 2,610,720 |
| 1 Dec 2021 | CNY | 22.2857 | 22.75 | 21.8786 | 22.3643 | 22.3643 | +0.043 (+0.19%) | 2,128,182 |
| 30 Nov 2021 | CNY | 22.7 | 23.3 | 22.0857 | 22.3214 | 22.3214 | -0.407 (-1.79%) | 2,878,680 |
| 29 Nov 2021 | CNY | 22.05 | 23.0857 | 22.05 | 22.7286 | 22.7286 | -0.386 (-1.67%) | 2,353,057 |
