| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 24.48 | 25.6 | 24.39 | 24.6 | 24.6 | -0.15 (-0.61%) | 3,220,397 |
| 7 Jan 2022 | CNY | 24.84 | 26.15 | 24 | 24.75 | 24.75 | -0.09 (-0.36%) | 7,449,197 |
| 6 Jan 2022 | CNY | 23 | 25.44 | 22.67 | 24.84 | 24.84 | +1.71 (+7.39%) | 6,083,697 |
| 5 Jan 2022 | CNY | 23.03 | 23.35 | 22.38 | 23.13 | 23.13 | +0.11 (+0.48%) | 3,853,553 |
| 4 Jan 2022 | CNY | 23 | 23.3 | 22.65 | 23.02 | 23.02 | +0.01 (+0.04%) | 2,809,300 |
| 31 Dec 2021 | CNY | 23.07 | 23.6 | 22.68 | 23.01 | 23.01 | -0.5 (-2.13%) | 3,990,700 |
| 30 Dec 2021 | CNY | 22.78 | 23.73 | 22.22 | 23.51 | 23.51 | +0.86 (+3.80%) | 5,403,361 |
| 29 Dec 2021 | CNY | 22.1 | 23.2 | 21.51 | 22.65 | 22.65 | +0.5 (+2.26%) | 6,534,088 |
| 28 Dec 2021 | CNY | 21.08 | 22.69 | 21.03 | 22.15 | 22.15 | +1.13 (+5.38%) | 7,572,500 |
| 27 Dec 2021 | CNY | 21.01 | 21.5 | 20.5 | 21.02 | 21.02 | -0.18 (-0.85%) | 4,925,100 |
| 24 Dec 2021 | CNY | 21.93 | 22.24 | 21.05 | 21.2 | 21.2 | -0.75 (-3.42%) | 7,680,500 |
| 23 Dec 2021 | CNY | 21.53 | 22.13 | 21 | 21.95 | 21.95 | +0.96 (+4.57%) | 13,686,838 |
| 22 Dec 2021 | CNY | 19.5 | 20.99 | 19.5 | 20.99 | 20.99 | +1.91 (+10.01%) | 14,170,567 |
| 21 Dec 2021 | CNY | 18.29 | 19.2 | 18.29 | 19.08 | 19.08 | +0.79 (+4.32%) | 4,646,300 |
| 20 Dec 2021 | CNY | 18.27 | 18.7 | 18.22 | 18.29 | 18.29 | -0.23 (-1.24%) | 1,955,799 |
| 17 Dec 2021 | CNY | 18.93 | 18.96 | 18.49 | 18.52 | 18.52 | -0.25 (-1.33%) | 2,112,800 |
| 16 Dec 2021 | CNY | 19.2 | 19.33 | 18.76 | 18.77 | 18.77 | -0.41 (-2.14%) | 2,766,496 |
| 15 Dec 2021 | CNY | 19.65 | 19.7 | 19.02 | 19.18 | 19.18 | 0.0 (0.0%) | 4,829,900 |
| 14 Dec 2021 | CNY | 18.52 | 19.49 | 18.49 | 19.18 | 19.18 | +0.83 (+4.52%) | 6,937,096 |
| 13 Dec 2021 | CNY | 18.15 | 18.42 | 18.03 | 18.35 | 18.35 | +0.13 (+0.71%) | 1,763,600 |
| 10 Dec 2021 | CNY | 17.95 | 18.4 | 17.9 | 18.22 | 18.22 | +0.26 (+1.45%) | 1,873,800 |
| 9 Dec 2021 | CNY | 18.18 | 18.22 | 17.5 | 17.96 | 17.96 | -0.26 (-1.43%) | 1,809,300 |
| 8 Dec 2021 | CNY | 18.01 | 18.36 | 17.61 | 18.22 | 18.22 | -0.43 (-2.31%) | 3,922,468 |
| 7 Dec 2021 | CNY | 18.58 | 18.75 | 18.38 | 18.65 | 18.65 | +0.15 (+0.81%) | 4,949,877 |
| 6 Dec 2021 | CNY | 18.69 | 18.98 | 18.48 | 18.5 | 18.5 | +0.05 (+0.27%) | 5,854,100 |
| 3 Dec 2021 | CNY | 18.57 | 18.64 | 18.32 | 18.45 | 18.45 | +0.33 (+1.82%) | 2,858,181 |
| 2 Dec 2021 | CNY | 18.51 | 18.81 | 18.12 | 18.12 | 18.12 | -0.3 (-1.63%) | 1,650,383 |
| 1 Dec 2021 | CNY | 18.1 | 18.67 | 18.01 | 18.42 | 18.42 | +0.3 (+1.66%) | 2,457,383 |
| 30 Nov 2021 | CNY | 17.42 | 18.24 | 17.41 | 18.12 | 18.12 | +0.7 (+4.02%) | 2,736,400 |
| 29 Nov 2021 | CNY | 17.63 | 17.99 | 17.39 | 17.42 | 17.42 | -0.23 (-1.30%) | 1,408,498 |
