| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2021 | CNY | 18.469 | 18.5931 | 18.3862 | 18.4345 | 18.4345 | +0.035 (+0.19%) | 664,787 |
| 30 Dec 2021 | CNY | 18.2828 | 18.5172 | 18.2828 | 18.4 | 18.4 | +0.076 (+0.41%) | 438,068 |
| 29 Dec 2021 | CNY | 18.4552 | 18.4552 | 18.1379 | 18.3241 | 18.3241 | -0.097 (-0.52%) | 701,533 |
| 28 Dec 2021 | CNY | 18.1517 | 18.4483 | 18.1448 | 18.4207 | 18.4207 | +0.2 (+1.10%) | 586,864 |
| 27 Dec 2021 | CNY | 18.0414 | 18.2621 | 17.9724 | 18.2207 | 18.2207 | +0.152 (+0.84%) | 644,594 |
| 24 Dec 2021 | CNY | 18.3931 | 18.5517 | 18.0069 | 18.069 | 18.069 | -0.352 (-1.91%) | 1,362,130 |
| 23 Dec 2021 | CNY | 18.8897 | 18.8897 | 18.3448 | 18.4207 | 18.4207 | -0.476 (-2.52%) | 1,987,884 |
| 22 Dec 2021 | CNY | 19.2276 | 19.3103 | 18.8552 | 18.8966 | 18.8966 | -0.296 (-1.54%) | 1,671,816 |
| 21 Dec 2021 | CNY | 18.931 | 19.3103 | 18.8966 | 19.1931 | 19.1931 | +0.117 (+0.61%) | 1,967,500 |
| 20 Dec 2021 | CNY | 18.5035 | 19.4828 | 18.4966 | 19.0759 | 19.0759 | +0.566 (+3.06%) | 3,825,198 |
| 17 Dec 2021 | CNY | 18.5862 | 18.6207 | 18.3448 | 18.5103 | 18.5103 | +0.028 (+0.15%) | 911,615 |
| 16 Dec 2021 | CNY | 18.6207 | 18.6828 | 18.4483 | 18.4828 | 18.4828 | -0.103 (-0.56%) | 949,663 |
| 15 Dec 2021 | CNY | 18.6621 | 18.8069 | 18.5724 | 18.5862 | 18.5862 | -0.193 (-1.03%) | 839,956 |
| 14 Dec 2021 | CNY | 18.6897 | 18.8 | 18.4345 | 18.7793 | 18.7793 | +0.159 (+0.85%) | 1,247,362 |
| 13 Dec 2021 | CNY | 18.6207 | 19.1172 | 18.5035 | 18.6207 | 18.6207 | +0.069 (+0.37%) | 1,545,296 |
| 10 Dec 2021 | CNY | 18.069 | 18.6966 | 17.9517 | 18.5517 | 18.5517 | +0.49 (+2.71%) | 1,355,771 |
| 9 Dec 2021 | CNY | 18 | 18.2414 | 18 | 18.0621 | 18.0621 | -0.007 (-0.04%) | 908,078 |
| 8 Dec 2021 | CNY | 17.8069 | 18.1035 | 17.8069 | 18.069 | 18.069 | +0.262 (+1.47%) | 667,168 |
| 7 Dec 2021 | CNY | 18.1862 | 18.2069 | 17.7103 | 17.8069 | 17.8069 | -0.214 (-1.19%) | 1,039,010 |
| 6 Dec 2021 | CNY | 18.5517 | 18.5862 | 17.9655 | 18.0207 | 18.0207 | -0.566 (-3.04%) | 1,345,745 |
| 3 Dec 2021 | CNY | 18.4828 | 18.7517 | 18.3517 | 18.5862 | 18.5862 | +0.117 (+0.63%) | 1,097,444 |
| 2 Dec 2021 | CNY | 18.8414 | 18.8414 | 18.4276 | 18.469 | 18.469 | -0.372 (-1.98%) | 1,217,798 |
| 1 Dec 2021 | CNY | 18.6483 | 18.8759 | 18.6207 | 18.8414 | 18.8414 | +0.248 (+1.34%) | 943,120 |
| 30 Nov 2021 | CNY | 18.7655 | 18.9103 | 18.5172 | 18.5931 | 18.5931 | +0.028 (+0.15%) | 1,314,620 |
| 29 Nov 2021 | CNY | 18.6207 | 18.8414 | 18.2966 | 18.5655 | 18.5655 | -0.29 (-1.54%) | 1,996,597 |
| 26 Nov 2021 | CNY | 18.8138 | 18.9586 | 18.5586 | 18.8552 | 18.8552 | -0.062 (-0.33%) | 1,761,507 |
| 25 Nov 2021 | CNY | 19.0414 | 19.1241 | 18.8621 | 18.9172 | 18.9172 | -0.083 (-0.44%) | 1,557,304 |
| 24 Nov 2021 | CNY | 18.6897 | 19 | 18.669 | 19 | 19 | +0.255 (+1.36%) | 1,908,226 |
| 23 Nov 2021 | CNY | 18.7241 | 18.8138 | 18.4276 | 18.7448 | 18.7448 | +0.248 (+1.34%) | 1,880,722 |
| 22 Nov 2021 | CNY | 18.5172 | 18.7241 | 18.4138 | 18.4966 | 18.4966 | -0.028 (-0.15%) | 1,405,454 |
