| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 19.4 | 20.2923 | 19.2231 | 20.0769 | 20.0769 | +0.515 (+2.63%) | 7,483,743 |
| 29 Dec 2021 | CNY | 19.4923 | 19.8231 | 18.9308 | 19.5615 | 19.5615 | +0.185 (+0.95%) | 7,217,974 |
| 28 Dec 2021 | CNY | 20.3692 | 20.3692 | 18.9231 | 19.3769 | 19.3769 | -0.846 (-4.18%) | 15,481,312 |
| 27 Dec 2021 | CNY | 21.9231 | 22.5154 | 20 | 20.2231 | 20.2231 | -1.262 (-5.87%) | 15,477,745 |
| 24 Dec 2021 | CNY | 21.5385 | 22.6923 | 21.2308 | 21.4846 | 21.4846 | -0.169 (-0.78%) | 14,557,450 |
| 23 Dec 2021 | CNY | 21.8462 | 21.9846 | 20.9231 | 21.6539 | 21.6539 | +0.308 (+1.44%) | 13,137,300 |
| 22 Dec 2021 | CNY | 20.9077 | 21.8231 | 20.4231 | 21.3462 | 21.3462 | +0.369 (+1.76%) | 15,479,352 |
| 21 Dec 2021 | CNY | 20.5769 | 21.2615 | 20.0846 | 20.9769 | 20.9769 | +0.669 (+3.30%) | 14,973,537 |
| 20 Dec 2021 | CNY | 20.3462 | 20.5769 | 19.9077 | 20.3077 | 20.3077 | +0.285 (+1.42%) | 9,636,294 |
| 17 Dec 2021 | CNY | 21.0077 | 21.0077 | 20 | 20.0231 | 20.0231 | -0.985 (-4.69%) | 9,901,053 |
| 16 Dec 2021 | CNY | 20.6231 | 21.3154 | 20.4385 | 21.0077 | 21.0077 | +0.477 (+2.32%) | 11,820,550 |
| 15 Dec 2021 | CNY | 20.3769 | 20.8 | 20.0769 | 20.5308 | 20.5308 | +0.131 (+0.64%) | 10,755,656 |
| 14 Dec 2021 | CNY | 20.7462 | 20.9462 | 20.2154 | 20.4 | 20.4 | -0.408 (-1.96%) | 10,425,096 |
| 13 Dec 2021 | CNY | 20.9615 | 21.1539 | 20.3769 | 20.8077 | 20.8077 | -0.1 (-0.48%) | 8,812,554 |
| 10 Dec 2021 | CNY | 21.7462 | 21.7462 | 20.2154 | 20.9077 | 20.9077 | -0.638 (-2.96%) | 16,314,604 |
| 9 Dec 2021 | CNY | 22.8154 | 23.4846 | 21.5077 | 21.5462 | 21.5462 | -1.492 (-6.48%) | 17,409,254 |
| 8 Dec 2021 | CNY | 22.8923 | 23.4231 | 22.3077 | 23.0385 | 23.0385 | +0.385 (+1.70%) | 13,868,816 |
| 7 Dec 2021 | CNY | 22.5539 | 23.0615 | 21.8923 | 22.6539 | 22.6539 | +0.123 (+0.55%) | 12,353,777 |
| 6 Dec 2021 | CNY | 22.6615 | 23.2692 | 22.2 | 22.5308 | 22.5308 | +0.285 (+1.28%) | 15,065,874 |
| 3 Dec 2021 | CNY | 22.9385 | 23.3 | 21.6923 | 22.2462 | 22.2462 | -0.9 (-3.89%) | 19,780,064 |
| 2 Dec 2021 | CNY | 24.2308 | 24.2308 | 23.1308 | 23.1462 | 23.1462 | -1.085 (-4.48%) | 11,548,141 |
| 1 Dec 2021 | CNY | 24.0769 | 24.5385 | 23.2846 | 24.2308 | 24.2308 | +0.154 (+0.64%) | 12,217,063 |
| 30 Nov 2021 | CNY | 24.8077 | 25.3077 | 23.4077 | 24.0769 | 24.0769 | -0.846 (-3.40%) | 27,120,800 |
| 29 Nov 2021 | CNY | 22.6923 | 24.9539 | 22.3077 | 24.9231 | 24.9231 | +2.239 (+9.87%) | 39,906,207 |
| 26 Nov 2021 | CNY | 21.5462 | 23.3077 | 21.4231 | 22.6846 | 22.6846 | +0.285 (+1.27%) | 27,041,730 |
| 25 Nov 2021 | CNY | 22.3154 | 22.7769 | 21.2308 | 22.4 | 22.4 | +1.692 (+8.17%) | 44,664,410 |
| 24 Nov 2021 | CNY | 19.8462 | 21.3 | 19.8462 | 20.7077 | 20.7077 | +0.885 (+4.46%) | 29,871,162 |
| 23 Nov 2021 | CNY | 19.2462 | 20.1 | 19.2462 | 19.8231 | 19.8231 | +1.554 (+8.51%) | 32,719,921 |
| 22 Nov 2021 | CNY | 16.6077 | 18.2692 | 16.5385 | 18.2692 | 18.2692 | +1.661 (+10.00%) | 12,616,427 |
| 19 Nov 2021 | CNY | 16.4231 | 16.9462 | 16.3462 | 16.6077 | 16.6077 | +0.231 (+1.41%) | 3,982,191 |
