| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2021 | CNY | 27.5 | 28 | 25.47 | 26.05 | 26.05 | -2.25 (-7.95%) | 26,504,378 |
| 20 Dec 2021 | CNY | 27.25 | 29.5 | 27.16 | 28.3 | 28.3 | +0.2 (+0.71%) | 30,866,302 |
| 17 Dec 2021 | CNY | 28 | 30.36 | 27.01 | 28.1 | 28.1 | -0.89 (-3.07%) | 37,811,812 |
| 16 Dec 2021 | CNY | 27.51 | 29.95 | 27.51 | 28.99 | 28.99 | +1.49 (+5.42%) | 38,999,523 |
| 15 Dec 2021 | CNY | 29.7 | 31.48 | 27.01 | 27.5 | 27.5 | -1.12 (-3.91%) | 39,814,983 |
| 14 Dec 2021 | CNY | 25.45 | 28.62 | 24.48 | 28.62 | 28.62 | +2.6 (+9.99%) | 32,855,244 |
| 13 Dec 2021 | CNY | 23 | 26.02 | 22.59 | 26.02 | 26.02 | +2.37 (+10.02%) | 41,174,247 |
| 10 Dec 2021 | CNY | 20.99 | 23.65 | 20.56 | 23.65 | 23.65 | +2.15 (+10%) | 43,013,640 |
| 9 Dec 2021 | CNY | 20.27 | 22.24 | 20.27 | 21.5 | 21.5 | -0.95 (-4.23%) | 41,671,656 |
| 8 Dec 2021 | CNY | 21 | 22.45 | 21 | 22.45 | 22.45 | +2.04 (+10.00%) | 30,018,281 |
| 7 Dec 2021 | CNY | 18.45 | 20.41 | 17.53 | 20.41 | 20.41 | +1.86 (+10.03%) | 41,583,810 |
| 6 Dec 2021 | CNY | 16.69 | 18.55 | 16.1 | 18.55 | 18.55 | +1.69 (+10.02%) | 30,680,739 |
| 3 Dec 2021 | CNY | 17.63 | 17.87 | 16.81 | 16.86 | 16.86 | -1.47 (-8.02%) | 23,151,864 |
| 2 Dec 2021 | CNY | 19.45 | 20.18 | 18.3 | 18.33 | 18.33 | -1.12 (-5.76%) | 25,601,922 |
| 1 Dec 2021 | CNY | 18.64 | 19.86 | 18.33 | 19.45 | 19.45 | +0.05 (+0.26%) | 29,113,486 |
| 30 Nov 2021 | CNY | 18.98 | 20.71 | 18.54 | 19.4 | 19.4 | -1.2 (-5.83%) | 38,952,934 |
| 29 Nov 2021 | CNY | 18.12 | 22.01 | 18.12 | 20.6 | 20.6 | +0.47 (+2.33%) | 46,602,471 |
| 26 Nov 2021 | CNY | 23 | 23.48 | 20.13 | 20.13 | 20.13 | -2.24 (-10.01%) | 9,929,267 |
| 25 Nov 2021 | CNY | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | +2.03 (+9.98%) | 757,120 |
| 24 Nov 2021 | CNY | 20.34 | 20.34 | 20 | 20.34 | 20.34 | +1.85 (+10.01%) | 5,620,971 |
| 23 Nov 2021 | CNY | 18.49 | 18.49 | 17.77 | 18.49 | 18.49 | +1.68 (+9.99%) | 10,614,927 |
| 22 Nov 2021 | CNY | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | +1.53 (+10.01%) | 940,035 |
| 19 Nov 2021 | CNY | 14.98 | 15.28 | 14.59 | 15.28 | 15.28 | +1.39 (+10.01%) | 10,551,821 |
| 18 Nov 2021 | CNY | 12.97 | 13.89 | 12.66 | 13.89 | 13.89 | +1.26 (+9.98%) | 30,828,646 |
| 17 Nov 2021 | CNY | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | +1.15 (+10.02%) | 6,809,603 |
| 16 Nov 2021 | CNY | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | +1.04 (+9.96%) | 3,056,621 |
| 15 Nov 2021 | CNY | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | +0.95 (+10.01%) | 307,737 |
| 12 Nov 2021 | CNY | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | +0.86 (+9.97%) | 556,538 |
| 11 Nov 2021 | CNY | 7.19 | 8.63 | 7.19 | 8.63 | 8.63 | 0.0 (0.0%) | 1,655,981 |
