| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 18.1 | 18.26 | 17.28 | 17.5 | 17.5 | -0.81 (-4.42%) | 3,135,722 |
| 6 Jan 2022 | CNY | 17.79 | 18.43 | 17.28 | 18.31 | 18.31 | +0.77 (+4.39%) | 4,860,634 |
| 5 Jan 2022 | CNY | 19.86 | 19.86 | 17.2 | 17.54 | 17.54 | -0.95 (-5.14%) | 7,222,784 |
| 4 Jan 2022 | CNY | 19.22 | 19.22 | 18.21 | 18.49 | 18.49 | -0.78 (-4.05%) | 3,461,440 |
| 31 Dec 2021 | CNY | 18.88 | 19.39 | 18.4 | 19.27 | 19.27 | +0.39 (+2.07%) | 4,665,308 |
| 30 Dec 2021 | CNY | 19.4 | 19.4 | 18.5 | 18.88 | 18.88 | -0.43 (-2.23%) | 3,409,713 |
| 29 Dec 2021 | CNY | 19.18 | 19.64 | 18.88 | 19.31 | 19.31 | +0.1 (+0.52%) | 2,890,328 |
| 28 Dec 2021 | CNY | 18.47 | 19.4 | 18.47 | 19.21 | 19.21 | +0.77 (+4.18%) | 3,816,552 |
| 27 Dec 2021 | CNY | 18.84 | 19.55 | 18.4 | 18.44 | 18.44 | -0.4 (-2.12%) | 3,970,594 |
| 24 Dec 2021 | CNY | 18.98 | 19.1 | 18.3 | 18.84 | 18.84 | +0.13 (+0.69%) | 4,184,611 |
| 23 Dec 2021 | CNY | 19.15 | 19.4 | 18.19 | 18.71 | 18.71 | -0.4 (-2.09%) | 5,418,899 |
| 22 Dec 2021 | CNY | 19.18 | 19.43 | 18.8 | 19.11 | 19.11 | -0.05 (-0.26%) | 3,311,928 |
| 21 Dec 2021 | CNY | 19.43 | 19.45 | 18.97 | 19.16 | 19.16 | -0.27 (-1.39%) | 2,539,479 |
| 20 Dec 2021 | CNY | 19.46 | 19.77 | 19.15 | 19.43 | 19.43 | -0.22 (-1.12%) | 2,218,842 |
| 17 Dec 2021 | CNY | 20.14 | 20.14 | 19.43 | 19.65 | 19.65 | -0.34 (-1.70%) | 2,803,090 |
| 16 Dec 2021 | CNY | 20.19 | 20.5 | 19.89 | 19.99 | 19.99 | 0.0 (0.0%) | 2,070,057 |
| 15 Dec 2021 | CNY | 20.05 | 20.25 | 19.71 | 19.99 | 19.99 | -0.06 (-0.30%) | 3,234,598 |
| 14 Dec 2021 | CNY | 20.25 | 20.71 | 20 | 20.05 | 20.05 | -0.37 (-1.81%) | 2,743,419 |
| 13 Dec 2021 | CNY | 20.01 | 20.79 | 19.84 | 20.42 | 20.42 | +0.44 (+2.20%) | 4,105,969 |
| 10 Dec 2021 | CNY | 18.98 | 20.12 | 18.91 | 19.98 | 19.98 | +0.65 (+3.36%) | 6,679,076 |
| 9 Dec 2021 | CNY | 21.18 | 21.54 | 19.22 | 19.33 | 19.33 | -1.77 (-8.39%) | 10,869,900 |
| 8 Dec 2021 | CNY | 20.54 | 21.5 | 20.21 | 21.1 | 21.1 | +0.53 (+2.58%) | 6,295,972 |
| 7 Dec 2021 | CNY | 20.3 | 20.85 | 20.05 | 20.57 | 20.57 | +0.33 (+1.63%) | 4,478,744 |
| 6 Dec 2021 | CNY | 20.23 | 20.86 | 20.03 | 20.24 | 20.24 | +0.01 (+0.05%) | 4,491,133 |
| 3 Dec 2021 | CNY | 20.06 | 20.48 | 19.59 | 20.23 | 20.23 | +0.17 (+0.85%) | 4,058,774 |
| 2 Dec 2021 | CNY | 20.22 | 20.65 | 19.92 | 20.06 | 20.06 | -0.08 (-0.40%) | 3,627,732 |
| 1 Dec 2021 | CNY | 19.86 | 20.6 | 19.63 | 20.14 | 20.14 | +0.34 (+1.72%) | 5,586,164 |
| 30 Nov 2021 | CNY | 19.95 | 20.84 | 19.74 | 19.8 | 19.8 | -0.02 (-0.10%) | 6,607,095 |
| 29 Nov 2021 | CNY | 19.78 | 19.96 | 18.91 | 19.82 | 19.82 | -0.29 (-1.44%) | 4,531,491 |
| 26 Nov 2021 | CNY | 19.88 | 20.8 | 19.75 | 20.11 | 20.11 | +0.23 (+1.16%) | 10,103,915 |
