| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2021 | CNY | 19.8 | 20.28 | 19.51 | 19.51 | 19.51 | -0.11 (-0.56%) | 4,069,670 |
| 28 Dec 2021 | CNY | 19.03 | 19.69 | 19.03 | 19.62 | 19.62 | +0.71 (+3.75%) | 2,601,882 |
| 27 Dec 2021 | CNY | 19.12 | 19.26 | 18.78 | 18.91 | 18.91 | -0.28 (-1.46%) | 2,034,698 |
| 24 Dec 2021 | CNY | 19.58 | 19.85 | 19.07 | 19.19 | 19.19 | -0.39 (-1.99%) | 2,578,812 |
| 23 Dec 2021 | CNY | 20.09 | 20.18 | 19.57 | 19.58 | 19.58 | -0.52 (-2.59%) | 3,159,051 |
| 22 Dec 2021 | CNY | 20.28 | 20.28 | 19.72 | 20.1 | 20.1 | -0.12 (-0.59%) | 2,801,921 |
| 21 Dec 2021 | CNY | 19.98 | 20.29 | 19.83 | 20.22 | 20.22 | +0.1 (+0.50%) | 2,578,147 |
| 20 Dec 2021 | CNY | 20.32 | 20.38 | 20 | 20.12 | 20.12 | -0.69 (-3.32%) | 3,323,667 |
| 17 Dec 2021 | CNY | 21.15 | 21.25 | 20.74 | 20.81 | 20.81 | -0.45 (-2.12%) | 3,123,208 |
| 16 Dec 2021 | CNY | 21.09 | 21.6 | 20.6 | 21.26 | 21.26 | +0.38 (+1.82%) | 6,023,011 |
| 15 Dec 2021 | CNY | 20.2 | 21.14 | 20.07 | 20.88 | 20.88 | +0.78 (+3.88%) | 5,259,795 |
| 14 Dec 2021 | CNY | 20.44 | 20.56 | 20 | 20.1 | 20.1 | -0.35 (-1.71%) | 3,102,935 |
| 13 Dec 2021 | CNY | 20.47 | 20.71 | 19.9 | 20.45 | 20.45 | +0.04 (+0.20%) | 3,608,886 |
| 10 Dec 2021 | CNY | 19.73 | 21.05 | 19.73 | 20.41 | 20.41 | +0.52 (+2.61%) | 4,738,693 |
| 9 Dec 2021 | CNY | 20.24 | 20.24 | 19.71 | 19.89 | 19.89 | -0.18 (-0.90%) | 2,536,953 |
| 8 Dec 2021 | CNY | 19.87 | 20.45 | 19.74 | 20.07 | 20.07 | +0.42 (+2.14%) | 2,901,167 |
| 7 Dec 2021 | CNY | 20.47 | 20.76 | 19.45 | 19.65 | 19.65 | -0.69 (-3.39%) | 3,926,856 |
| 6 Dec 2021 | CNY | 21.18 | 21.3 | 20.3 | 20.34 | 20.34 | -0.95 (-4.46%) | 3,602,707 |
| 3 Dec 2021 | CNY | 20.57 | 21.56 | 20.46 | 21.29 | 21.29 | +0.74 (+3.60%) | 5,234,235 |
| 2 Dec 2021 | CNY | 21.18 | 21.18 | 20.2 | 20.55 | 20.55 | -0.34 (-1.63%) | 4,295,243 |
| 1 Dec 2021 | CNY | 20.95 | 21.21 | 20.6 | 20.89 | 20.89 | -0.06 (-0.29%) | 2,821,526 |
| 30 Nov 2021 | CNY | 21.3 | 21.54 | 20.72 | 20.95 | 20.95 | -0.47 (-2.19%) | 4,967,448 |
| 29 Nov 2021 | CNY | 21.1 | 21.88 | 21.01 | 21.42 | 21.42 | -0.22 (-1.02%) | 7,580,563 |
| 26 Nov 2021 | CNY | 20.58 | 22.88 | 20.5 | 21.64 | 21.64 | +1.05 (+5.10%) | 11,000,724 |
| 25 Nov 2021 | CNY | 21.02 | 21.17 | 20.5 | 20.59 | 20.59 | -0.38 (-1.81%) | 4,484,665 |
| 24 Nov 2021 | CNY | 21.37 | 21.55 | 20.8 | 20.97 | 20.97 | -0.41 (-1.92%) | 4,922,819 |
| 23 Nov 2021 | CNY | 21.45 | 22.18 | 21.1 | 21.38 | 21.38 | -0.24 (-1.11%) | 6,351,435 |
| 22 Nov 2021 | CNY | 20.5 | 21.86 | 20.5 | 21.62 | 21.62 | +1.03 (+5.00%) | 9,295,929 |
| 19 Nov 2021 | CNY | 20.48 | 21.18 | 20.34 | 20.59 | 20.59 | -0.14 (-0.68%) | 6,983,706 |
| 18 Nov 2021 | CNY | 20 | 21.8 | 19.8 | 20.73 | 20.73 | +1.07 (+5.44%) | 12,415,522 |
