| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 20.37 | 20.8 | 19.62 | 19.63 | 19.63 | -0.84 (-4.10%) | 2,941,293 |
| 6 Jan 2022 | CNY | 19.29 | 21.1 | 19.29 | 20.47 | 20.47 | +1.04 (+5.35%) | 5,269,678 |
| 5 Jan 2022 | CNY | 20.05 | 20.19 | 18.79 | 19.43 | 19.43 | -0.87 (-4.29%) | 4,747,057 |
| 4 Jan 2022 | CNY | 20.46 | 20.68 | 20.1 | 20.3 | 20.3 | -0.38 (-1.84%) | 4,362,036 |
| 31 Dec 2021 | CNY | 21.61 | 22.02 | 19.11 | 20.68 | 20.68 | -0.55 (-2.59%) | 5,920,678 |
| 30 Dec 2021 | CNY | 22.1 | 22.17 | 21.17 | 21.23 | 21.23 | -0.18 (-0.84%) | 3,664,829 |
| 29 Dec 2021 | CNY | 22.26 | 22.39 | 21.25 | 21.41 | 21.41 | -0.69 (-3.12%) | 4,379,399 |
| 28 Dec 2021 | CNY | 22.83 | 22.96 | 21.6 | 22.1 | 22.1 | -0.94 (-4.08%) | 6,655,800 |
| 27 Dec 2021 | CNY | 21.92 | 23.3 | 21.4 | 23.04 | 23.04 | +0.44 (+1.95%) | 9,417,250 |
| 24 Dec 2021 | CNY | 23 | 24.23 | 22.22 | 22.6 | 22.6 | -0.06 (-0.26%) | 15,469,892 |
| 23 Dec 2021 | CNY | 20.83 | 22.66 | 20.39 | 22.66 | 22.66 | +2.06 (+10%) | 8,086,176 |
| 22 Dec 2021 | CNY | 20.2 | 20.66 | 20 | 20.6 | 20.6 | +0.21 (+1.03%) | 5,089,766 |
| 21 Dec 2021 | CNY | 20.25 | 20.7 | 19.6 | 20.39 | 20.39 | +0.2 (+0.99%) | 5,187,980 |
| 20 Dec 2021 | CNY | 19.74 | 20.37 | 19.62 | 20.19 | 20.19 | +0.04 (+0.20%) | 7,109,005 |
| 17 Dec 2021 | CNY | 22.22 | 22.35 | 20.09 | 20.15 | 20.15 | -2.17 (-9.72%) | 11,330,514 |
| 16 Dec 2021 | CNY | 22.9 | 23.5 | 22.22 | 22.32 | 22.32 | -0.79 (-3.42%) | 8,116,683 |
| 15 Dec 2021 | CNY | 23 | 24.55 | 22.6 | 23.11 | 23.11 | -0.6 (-2.53%) | 10,707,245 |
| 14 Dec 2021 | CNY | 22.99 | 25 | 22.04 | 23.71 | 23.71 | +0.88 (+3.85%) | 13,876,888 |
| 13 Dec 2021 | CNY | 22.25 | 23.13 | 21.6 | 22.83 | 22.83 | +0.46 (+2.06%) | 8,042,790 |
| 10 Dec 2021 | CNY | 22 | 22.58 | 21.6 | 22.37 | 22.37 | -0.43 (-1.89%) | 7,661,942 |
| 9 Dec 2021 | CNY | 22.25 | 23.76 | 21.23 | 22.8 | 22.8 | +0.51 (+2.29%) | 11,953,611 |
| 8 Dec 2021 | CNY | 21.03 | 22.5 | 21.03 | 22.29 | 22.29 | +0.99 (+4.65%) | 9,331,270 |
| 7 Dec 2021 | CNY | 21.6 | 21.89 | 21.12 | 21.3 | 21.3 | 0.0 (0.0%) | 7,118,743 |
| 6 Dec 2021 | CNY | 21.5 | 21.83 | 21.03 | 21.3 | 21.3 | -0.3 (-1.39%) | 7,199,469 |
| 3 Dec 2021 | CNY | 22.2 | 22.48 | 21.13 | 21.6 | 21.6 | -0.94 (-4.17%) | 11,325,838 |
| 2 Dec 2021 | CNY | 24.57 | 24.58 | 22.52 | 22.54 | 22.54 | -2.08 (-8.45%) | 15,068,476 |
| 1 Dec 2021 | CNY | 23.9 | 26 | 23.31 | 24.62 | 24.62 | +0.83 (+3.49%) | 18,318,017 |
| 30 Nov 2021 | CNY | 24.64 | 24.9 | 23.41 | 23.79 | 23.79 | -0.61 (-2.50%) | 11,741,781 |
| 29 Nov 2021 | CNY | 23.22 | 24.48 | 22.88 | 24.4 | 24.4 | +0.5 (+2.09%) | 12,861,199 |
| 26 Nov 2021 | CNY | 23.88 | 24.87 | 23.33 | 23.9 | 23.9 | -1.11 (-4.44%) | 14,495,860 |
