| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 23.02 | 23.37 | 22.3 | 22.3 | 22.3 | -1.22 (-5.19%) | 11,688,800 |
| 6 Jan 2022 | CNY | 22.69 | 23.97 | 22.2 | 23.52 | 23.52 | +0.83 (+3.66%) | 13,755,113 |
| 5 Jan 2022 | CNY | 22.1 | 24.1 | 22.03 | 22.69 | 22.69 | +0.38 (+1.70%) | 16,756,430 |
| 4 Jan 2022 | CNY | 21.79 | 22.83 | 21.39 | 22.31 | 22.31 | +0.58 (+2.67%) | 15,681,699 |
| 31 Dec 2021 | CNY | 21.35 | 21.96 | 21.04 | 21.73 | 21.73 | +0.19 (+0.88%) | 15,859,650 |
| 30 Dec 2021 | CNY | 22.1 | 22.37 | 21.25 | 21.54 | 21.54 | -0.32 (-1.46%) | 22,598,720 |
| 29 Dec 2021 | CNY | 19.7 | 21.86 | 19.7 | 21.86 | 21.86 | +1.99 (+10.02%) | 25,250,180 |
| 28 Dec 2021 | CNY | 20.04 | 20.14 | 19.7 | 19.87 | 19.87 | -0.12 (-0.60%) | 5,027,409 |
| 27 Dec 2021 | CNY | 19.32 | 20.33 | 19.29 | 19.99 | 19.99 | +0.6 (+3.09%) | 9,385,594 |
| 24 Dec 2021 | CNY | 19.97 | 19.97 | 19.2 | 19.39 | 19.39 | -0.34 (-1.72%) | 6,607,781 |
| 23 Dec 2021 | CNY | 19.8 | 20.04 | 19.5 | 19.73 | 19.73 | -0.19 (-0.95%) | 7,403,350 |
| 22 Dec 2021 | CNY | 20.17 | 20.5 | 19.76 | 19.92 | 19.92 | -0.2 (-0.99%) | 9,584,430 |
| 21 Dec 2021 | CNY | 19.49 | 20.49 | 19.49 | 20.12 | 20.12 | +0.53 (+2.71%) | 14,016,020 |
| 20 Dec 2021 | CNY | 18.75 | 19.9 | 18.62 | 19.59 | 19.59 | +0.53 (+2.78%) | 12,397,033 |
| 17 Dec 2021 | CNY | 19.41 | 19.49 | 18.95 | 19.06 | 19.06 | -0.35 (-1.80%) | 4,409,600 |
| 16 Dec 2021 | CNY | 19.22 | 19.6 | 19.18 | 19.41 | 19.41 | +0.2 (+1.04%) | 7,076,240 |
| 15 Dec 2021 | CNY | 19.93 | 19.94 | 19.2 | 19.21 | 19.21 | -0.68 (-3.42%) | 9,749,012 |
| 14 Dec 2021 | CNY | 19.38 | 20.35 | 19.28 | 19.89 | 19.89 | +0.77 (+4.03%) | 19,370,010 |
| 13 Dec 2021 | CNY | 18.66 | 19.58 | 18.48 | 19.12 | 19.12 | +0.7 (+3.80%) | 13,137,225 |
| 10 Dec 2021 | CNY | 18.39 | 18.59 | 18.06 | 18.42 | 18.42 | +0.03 (+0.16%) | 6,674,460 |
| 9 Dec 2021 | CNY | 17.71 | 18.44 | 17.71 | 18.39 | 18.39 | +0.74 (+4.19%) | 9,060,754 |
| 8 Dec 2021 | CNY | 17.43 | 17.72 | 17.43 | 17.65 | 17.65 | +0.25 (+1.44%) | 3,643,750 |
| 7 Dec 2021 | CNY | 18 | 18.05 | 17.36 | 17.4 | 17.4 | -0.5 (-2.79%) | 7,450,640 |
| 6 Dec 2021 | CNY | 18.2 | 18.26 | 17.8 | 17.9 | 17.9 | -0.37 (-2.03%) | 6,028,291 |
| 3 Dec 2021 | CNY | 18.22 | 18.29 | 18 | 18.27 | 18.27 | +0.03 (+0.16%) | 4,363,762 |
| 2 Dec 2021 | CNY | 18.53 | 18.6 | 18.11 | 18.24 | 18.24 | -0.26 (-1.41%) | 6,005,181 |
| 1 Dec 2021 | CNY | 18.7 | 18.86 | 18.43 | 18.5 | 18.5 | -0.37 (-1.96%) | 5,495,564 |
| 30 Nov 2021 | CNY | 18.79 | 19.06 | 18.38 | 18.87 | 18.87 | -0.07 (-0.37%) | 8,084,543 |
| 29 Nov 2021 | CNY | 19.2 | 19.7 | 18.83 | 18.94 | 18.94 | -0.16 (-0.84%) | 6,293,600 |
| 26 Nov 2021 | CNY | 19.49 | 19.75 | 19.02 | 19.1 | 19.1 | -0.26 (-1.34%) | 5,257,600 |
