| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 21.08 | 21.39 | 20.69 | 20.86 | 20.86 | -0.16 (-0.76%) | 3,987,270 |
| 29 Dec 2021 | CNY | 20.5 | 21.23 | 20.29 | 21.02 | 21.02 | +0.58 (+2.84%) | 4,774,681 |
| 28 Dec 2021 | CNY | 20.3 | 20.6 | 20.13 | 20.44 | 20.44 | +0.09 (+0.44%) | 1,592,958 |
| 27 Dec 2021 | CNY | 20.48 | 20.52 | 20 | 20.35 | 20.35 | 0.0 (0.0%) | 1,915,127 |
| 24 Dec 2021 | CNY | 20.65 | 20.78 | 20.01 | 20.35 | 20.35 | -0.3 (-1.45%) | 2,757,828 |
| 23 Dec 2021 | CNY | 20.27 | 20.85 | 20.13 | 20.65 | 20.65 | +0.38 (+1.87%) | 2,675,340 |
| 22 Dec 2021 | CNY | 21.05 | 21.1 | 20.08 | 20.27 | 20.27 | -0.82 (-3.89%) | 4,979,658 |
| 21 Dec 2021 | CNY | 19.99 | 21.6 | 19.93 | 21.09 | 21.09 | +1.3 (+6.57%) | 7,138,470 |
| 20 Dec 2021 | CNY | 20.38 | 20.4 | 19.61 | 19.79 | 19.79 | -0.57 (-2.80%) | 5,146,890 |
| 17 Dec 2021 | CNY | 20.68 | 20.76 | 20.01 | 20.36 | 20.36 | -0.33 (-1.59%) | 5,657,058 |
| 16 Dec 2021 | CNY | 20.6 | 20.8 | 20.3 | 20.69 | 20.69 | +0.05 (+0.24%) | 2,942,715 |
| 15 Dec 2021 | CNY | 21.55 | 21.78 | 20.38 | 20.64 | 20.64 | -0.99 (-4.58%) | 7,460,585 |
| 14 Dec 2021 | CNY | 22.22 | 22.34 | 21.55 | 21.63 | 21.63 | -0.68 (-3.05%) | 4,579,646 |
| 13 Dec 2021 | CNY | 23.2 | 23.22 | 22.11 | 22.31 | 22.31 | -1.27 (-5.39%) | 6,512,669 |
| 10 Dec 2021 | CNY | 23.64 | 24.35 | 22.5 | 23.58 | 23.58 | +0.09 (+0.38%) | 10,300,509 |
| 9 Dec 2021 | CNY | 22.44 | 23.49 | 22.03 | 23.49 | 23.49 | +1.07 (+4.77%) | 7,681,996 |
| 8 Dec 2021 | CNY | 22.58 | 22.93 | 21.61 | 22.42 | 22.42 | -0.03 (-0.13%) | 6,360,121 |
| 7 Dec 2021 | CNY | 24 | 24.46 | 21.74 | 22.45 | 22.45 | -1.7 (-7.04%) | 15,314,172 |
| 6 Dec 2021 | CNY | 23.38 | 25.1 | 23.38 | 24.15 | 24.15 | +0.82 (+3.51%) | 16,323,065 |
| 3 Dec 2021 | CNY | 23.06 | 23.92 | 22 | 23.33 | 23.33 | +0.43 (+1.88%) | 11,898,211 |
| 2 Dec 2021 | CNY | 22.33 | 23.24 | 22.07 | 22.9 | 22.9 | +0.33 (+1.46%) | 4,833,268 |
| 1 Dec 2021 | CNY | 22.65 | 22.9 | 22.06 | 22.57 | 22.57 | -0.07 (-0.31%) | 3,803,811 |
| 30 Nov 2021 | CNY | 22.5 | 23.08 | 21.86 | 22.64 | 22.64 | +0.55 (+2.49%) | 6,454,687 |
| 29 Nov 2021 | CNY | 22.3 | 22.55 | 21.11 | 22.09 | 22.09 | -0.21 (-0.94%) | 5,649,199 |
| 26 Nov 2021 | CNY | 23 | 23.28 | 21.88 | 22.3 | 22.3 | -1 (-4.29%) | 11,404,273 |
| 25 Nov 2021 | CNY | 22.08 | 23.5 | 21.66 | 23.3 | 23.3 | +1.64 (+7.57%) | 14,513,370 |
| 24 Nov 2021 | CNY | 19.87 | 21.66 | 19.39 | 21.66 | 21.66 | +1.97 (+10.01%) | 7,531,149 |
| 23 Nov 2021 | CNY | 19.8 | 20.2 | 19.65 | 19.69 | 19.69 | -0.41 (-2.04%) | 3,637,941 |
| 22 Nov 2021 | CNY | 19.94 | 20.42 | 19.92 | 20.1 | 20.1 | +0.3 (+1.52%) | 4,533,724 |
| 19 Nov 2021 | CNY | 20.66 | 20.66 | 19.06 | 19.8 | 19.8 | -0.88 (-4.26%) | 6,680,291 |
