| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 19.51 | 19.67 | 19.43 | 19.57 | 19.57 | -0.02 (-0.10%) | 747,563 |
| 7 Jan 2022 | CNY | 19.62 | 19.75 | 19.51 | 19.59 | 19.59 | +0.02 (+0.10%) | 785,228 |
| 6 Jan 2022 | CNY | 19.47 | 19.63 | 19.41 | 19.57 | 19.57 | +0.04 (+0.20%) | 659,960 |
| 5 Jan 2022 | CNY | 19.59 | 19.72 | 19.44 | 19.53 | 19.53 | -0.06 (-0.31%) | 668,880 |
| 4 Jan 2022 | CNY | 19.38 | 19.68 | 19.34 | 19.59 | 19.59 | +0.21 (+1.08%) | 958,826 |
| 31 Dec 2021 | CNY | 19.34 | 19.52 | 19.11 | 19.38 | 19.38 | +0.05 (+0.26%) | 896,284 |
| 30 Dec 2021 | CNY | 19.34 | 19.39 | 19.22 | 19.33 | 19.33 | -0.01 (-0.05%) | 652,134 |
| 29 Dec 2021 | CNY | 19.35 | 19.36 | 19.01 | 19.34 | 19.34 | +0.07 (+0.36%) | 644,594 |
| 28 Dec 2021 | CNY | 19.07 | 19.47 | 18.95 | 19.27 | 19.27 | +0.32 (+1.69%) | 890,360 |
| 27 Dec 2021 | CNY | 18.57 | 18.97 | 18.48 | 18.95 | 18.95 | +0.41 (+2.21%) | 728,370 |
| 24 Dec 2021 | CNY | 18.84 | 18.92 | 18.46 | 18.54 | 18.54 | -0.33 (-1.75%) | 761,200 |
| 23 Dec 2021 | CNY | 19.11 | 19.12 | 18.83 | 18.87 | 18.87 | -0.23 (-1.20%) | 587,700 |
| 22 Dec 2021 | CNY | 19.13 | 19.17 | 19.03 | 19.1 | 19.1 | -0.03 (-0.16%) | 396,900 |
| 21 Dec 2021 | CNY | 19.07 | 19.28 | 19.06 | 19.13 | 19.13 | +0.08 (+0.42%) | 503,360 |
| 20 Dec 2021 | CNY | 19.17 | 19.23 | 19.05 | 19.05 | 19.05 | -0.17 (-0.88%) | 478,700 |
| 17 Dec 2021 | CNY | 19.65 | 19.72 | 19.14 | 19.22 | 19.22 | -0.43 (-2.19%) | 793,200 |
| 16 Dec 2021 | CNY | 19.72 | 19.8 | 19.59 | 19.65 | 19.65 | -0.09 (-0.46%) | 519,481 |
| 15 Dec 2021 | CNY | 19.98 | 19.99 | 19.58 | 19.74 | 19.74 | -0.24 (-1.20%) | 556,108 |
| 14 Dec 2021 | CNY | 20 | 20.38 | 19.88 | 19.98 | 19.98 | +0.01 (+0.05%) | 819,200 |
| 13 Dec 2021 | CNY | 19.96 | 20.06 | 19.81 | 19.97 | 19.97 | +0.01 (+0.05%) | 562,280 |
| 10 Dec 2021 | CNY | 20.13 | 20.19 | 19.77 | 19.96 | 19.96 | -0.17 (-0.84%) | 633,691 |
| 9 Dec 2021 | CNY | 20.09 | 20.29 | 19.91 | 20.13 | 20.13 | +0.22 (+1.10%) | 1,208,748 |
| 8 Dec 2021 | CNY | 19.98 | 20.08 | 19.78 | 19.91 | 19.91 | -0.07 (-0.35%) | 662,962 |
| 7 Dec 2021 | CNY | 19.68 | 20.15 | 19.53 | 19.98 | 19.98 | +0.3 (+1.52%) | 1,269,572 |
| 6 Dec 2021 | CNY | 20.17 | 20.43 | 19.63 | 19.68 | 19.68 | -0.38 (-1.89%) | 916,300 |
| 3 Dec 2021 | CNY | 19.73 | 20.1 | 19.62 | 20.06 | 20.06 | +0.4 (+2.03%) | 1,411,950 |
| 2 Dec 2021 | CNY | 19.78 | 19.8 | 19.55 | 19.66 | 19.66 | -0.14 (-0.71%) | 636,564 |
| 1 Dec 2021 | CNY | 19.66 | 19.9 | 19.6 | 19.8 | 19.8 | +0.11 (+0.56%) | 767,672 |
| 30 Nov 2021 | CNY | 19.82 | 19.84 | 19.63 | 19.69 | 19.69 | -0.05 (-0.25%) | 631,737 |
| 29 Nov 2021 | CNY | 19.2 | 19.85 | 19.01 | 19.74 | 19.74 | +0.38 (+1.96%) | 1,146,290 |
