| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 20.92 | 21.3 | 20.72 | 21.1 | 21.1 | -0.07 (-0.33%) | 3,256,110 |
| 7 Jan 2022 | CNY | 20 | 21.42 | 19.9 | 21.17 | 21.17 | +1.17 (+5.85%) | 6,525,910 |
| 6 Jan 2022 | CNY | 19.85 | 20.2 | 19.8 | 20 | 20 | +0.05 (+0.25%) | 1,327,272 |
| 5 Jan 2022 | CNY | 20.38 | 20.49 | 19.83 | 19.95 | 19.95 | -0.42 (-2.06%) | 1,257,052 |
| 4 Jan 2022 | CNY | 20.34 | 20.75 | 20.23 | 20.37 | 20.37 | +0.22 (+1.09%) | 1,369,700 |
| 31 Dec 2021 | CNY | 19.99 | 20.47 | 19.99 | 20.15 | 20.15 | +0.2 (+1.00%) | 1,212,942 |
| 30 Dec 2021 | CNY | 19.99 | 20.14 | 19.81 | 19.95 | 19.95 | -0.04 (-0.20%) | 1,035,760 |
| 29 Dec 2021 | CNY | 19.93 | 20.06 | 19.6 | 19.99 | 19.99 | +0.06 (+0.30%) | 1,083,900 |
| 28 Dec 2021 | CNY | 19.91 | 19.96 | 19.74 | 19.93 | 19.93 | +0.07 (+0.35%) | 1,031,489 |
| 27 Dec 2021 | CNY | 19.64 | 19.9 | 19.43 | 19.86 | 19.86 | +0.29 (+1.48%) | 1,223,751 |
| 24 Dec 2021 | CNY | 20.54 | 20.54 | 19.35 | 19.57 | 19.57 | -0.85 (-4.16%) | 2,681,362 |
| 23 Dec 2021 | CNY | 20.53 | 20.78 | 20.22 | 20.42 | 20.42 | -0.22 (-1.07%) | 1,385,490 |
| 22 Dec 2021 | CNY | 20.31 | 20.73 | 20.21 | 20.64 | 20.64 | +0.43 (+2.13%) | 2,171,942 |
| 21 Dec 2021 | CNY | 20.03 | 20.31 | 19.93 | 20.21 | 20.21 | +0.22 (+1.10%) | 1,709,370 |
| 20 Dec 2021 | CNY | 20.49 | 20.5 | 19.91 | 19.99 | 19.99 | -0.56 (-2.73%) | 3,035,800 |
| 17 Dec 2021 | CNY | 20.66 | 20.89 | 20.48 | 20.55 | 20.55 | -0.11 (-0.53%) | 2,397,220 |
| 16 Dec 2021 | CNY | 21.05 | 21.13 | 20.53 | 20.66 | 20.66 | -0.36 (-1.71%) | 3,421,689 |
| 15 Dec 2021 | CNY | 21.32 | 21.47 | 21 | 21.02 | 21.02 | -0.29 (-1.36%) | 3,191,650 |
| 14 Dec 2021 | CNY | 21.77 | 21.77 | 21.25 | 21.31 | 21.31 | -0.46 (-2.11%) | 2,668,040 |
| 13 Dec 2021 | CNY | 21.74 | 21.84 | 21 | 21.77 | 21.77 | +0.02 (+0.09%) | 3,480,000 |
| 10 Dec 2021 | CNY | 22 | 22.09 | 21.43 | 21.75 | 21.75 | -0.68 (-3.03%) | 4,930,279 |
| 9 Dec 2021 | CNY | 22.75 | 23.6 | 21.88 | 22.43 | 22.43 | -0.18 (-0.80%) | 6,475,061 |
| 8 Dec 2021 | CNY | 22.31 | 22.86 | 21.96 | 22.61 | 22.61 | +0.05 (+0.22%) | 3,506,070 |
| 7 Dec 2021 | CNY | 23.74 | 24 | 22.41 | 22.56 | 22.56 | -0.97 (-4.12%) | 5,407,590 |
| 6 Dec 2021 | CNY | 23.38 | 23.93 | 23.09 | 23.53 | 23.53 | +0.13 (+0.56%) | 5,240,300 |
| 3 Dec 2021 | CNY | 22.63 | 23.94 | 22.47 | 23.4 | 23.4 | +0.74 (+3.27%) | 5,972,443 |
| 2 Dec 2021 | CNY | 23.54 | 23.55 | 22.62 | 22.66 | 22.66 | -0.71 (-3.04%) | 4,074,982 |
| 1 Dec 2021 | CNY | 23 | 23.48 | 22.81 | 23.37 | 23.37 | +0.38 (+1.65%) | 3,702,059 |
| 30 Nov 2021 | CNY | 23.06 | 23.2 | 22.65 | 22.99 | 22.99 | +0.09 (+0.39%) | 3,301,991 |
| 29 Nov 2021 | CNY | 22.45 | 23.25 | 21.98 | 22.9 | 22.9 | +0.08 (+0.35%) | 4,533,904 |
