| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 25.12 | 26.58 | 25.11 | 25.73 | 25.73 | +0.55 (+2.18%) | 7,733,372 |
| 7 Jan 2022 | CNY | 26.23 | 26.35 | 25.18 | 25.18 | 25.18 | -0.82 (-3.15%) | 9,757,552 |
| 6 Jan 2022 | CNY | 25.3 | 26.52 | 24 | 26 | 26 | +0.65 (+2.56%) | 15,529,855 |
| 5 Jan 2022 | CNY | 24.29 | 26.19 | 24.01 | 25.35 | 25.35 | +1.54 (+6.47%) | 25,350,000 |
| 4 Jan 2022 | CNY | 22.18 | 24.2 | 22.15 | 23.81 | 23.81 | +1.71 (+7.74%) | 14,376,878 |
| 31 Dec 2021 | CNY | 21.88 | 22.2 | 21.47 | 22.1 | 22.1 | +0.39 (+1.80%) | 5,900,196 |
| 30 Dec 2021 | CNY | 20.88 | 22.2 | 20.66 | 21.71 | 21.71 | +0.83 (+3.98%) | 8,789,746 |
| 29 Dec 2021 | CNY | 21.37 | 21.61 | 20.79 | 20.88 | 20.88 | -0.49 (-2.29%) | 6,322,933 |
| 28 Dec 2021 | CNY | 21.76 | 22.42 | 21.01 | 21.37 | 21.37 | -0.49 (-2.24%) | 9,076,196 |
| 27 Dec 2021 | CNY | 22.24 | 22.34 | 21.52 | 21.86 | 21.86 | -0.33 (-1.49%) | 7,406,151 |
| 24 Dec 2021 | CNY | 22.2 | 22.6 | 21.7 | 22.19 | 22.19 | +0.18 (+0.82%) | 9,582,373 |
| 23 Dec 2021 | CNY | 21.79 | 22.44 | 21.4 | 22.01 | 22.01 | -0.49 (-2.18%) | 10,295,550 |
| 22 Dec 2021 | CNY | 22.5 | 22.78 | 20.79 | 22.5 | 22.5 | +0.59 (+2.69%) | 18,093,017 |
| 21 Dec 2021 | CNY | 19.92 | 21.91 | 19.92 | 21.91 | 21.91 | +1.99 (+9.99%) | 16,618,192 |
| 20 Dec 2021 | CNY | 19.92 | 19.92 | 19.7 | 19.92 | 19.92 | +1.81 (+9.99%) | 10,695,233 |
| 17 Dec 2021 | CNY | 18.49 | 18.49 | 17.99 | 18.11 | 18.11 | -0.24 (-1.31%) | 2,815,614 |
| 16 Dec 2021 | CNY | 18.24 | 18.42 | 18.15 | 18.35 | 18.35 | +0.07 (+0.38%) | 2,118,045 |
| 15 Dec 2021 | CNY | 18.47 | 18.59 | 18.25 | 18.28 | 18.28 | -0.19 (-1.03%) | 1,794,172 |
| 14 Dec 2021 | CNY | 18.52 | 18.59 | 18.35 | 18.47 | 18.47 | -0.05 (-0.27%) | 1,844,037 |
| 13 Dec 2021 | CNY | 18.75 | 18.9 | 18.45 | 18.52 | 18.52 | -0.29 (-1.54%) | 2,198,713 |
| 10 Dec 2021 | CNY | 18.69 | 18.82 | 18.57 | 18.81 | 18.81 | +0.15 (+0.80%) | 1,520,034 |
| 9 Dec 2021 | CNY | 18.73 | 18.79 | 18.59 | 18.66 | 18.66 | +0.01 (+0.05%) | 1,574,106 |
| 8 Dec 2021 | CNY | 18.44 | 18.87 | 18.31 | 18.65 | 18.65 | +0.24 (+1.30%) | 1,838,422 |
| 7 Dec 2021 | CNY | 18.45 | 18.69 | 18.31 | 18.41 | 18.41 | -0.05 (-0.27%) | 1,323,271 |
| 6 Dec 2021 | CNY | 18.6 | 18.76 | 18.27 | 18.46 | 18.46 | -0.09 (-0.49%) | 1,913,468 |
| 3 Dec 2021 | CNY | 18.58 | 18.76 | 18.5 | 18.55 | 18.55 | -0.03 (-0.16%) | 1,414,267 |
| 2 Dec 2021 | CNY | 18.99 | 19.12 | 18.55 | 18.58 | 18.58 | -0.38 (-2.00%) | 2,320,721 |
| 1 Dec 2021 | CNY | 18.94 | 19.08 | 18.83 | 18.96 | 18.96 | 0.0 (0.0%) | 1,224,540 |
| 30 Nov 2021 | CNY | 19.04 | 19.14 | 18.82 | 18.96 | 18.96 | -0.05 (-0.26%) | 1,641,030 |
| 29 Nov 2021 | CNY | 18.75 | 19.25 | 18.48 | 19.01 | 19.01 | +0.11 (+0.58%) | 1,927,300 |
