| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 19.99 | 20.5 | 19.5 | 20.33 | 20.33 | +0.38 (+1.90%) | 1,555,561 |
| 7 Jan 2022 | CNY | 20.75 | 20.96 | 19.83 | 19.95 | 19.95 | -0.74 (-3.58%) | 2,283,561 |
| 6 Jan 2022 | CNY | 20.24 | 20.89 | 20.11 | 20.69 | 20.69 | +0.29 (+1.42%) | 1,496,839 |
| 5 Jan 2022 | CNY | 21.3 | 21.63 | 20.31 | 20.4 | 20.4 | -0.9 (-4.23%) | 2,304,634 |
| 4 Jan 2022 | CNY | 22.11 | 22.32 | 20.81 | 21.3 | 21.3 | -0.8 (-3.62%) | 2,963,539 |
| 31 Dec 2021 | CNY | 22.61 | 22.75 | 22.03 | 22.1 | 22.1 | -0.53 (-2.34%) | 1,555,129 |
| 30 Dec 2021 | CNY | 23.38 | 23.38 | 22.54 | 22.63 | 22.63 | -0.73 (-3.13%) | 1,867,109 |
| 29 Dec 2021 | CNY | 23.81 | 25.16 | 23.11 | 23.36 | 23.36 | -0.94 (-3.87%) | 2,880,331 |
| 28 Dec 2021 | CNY | 23.05 | 24.48 | 23.03 | 24.3 | 24.3 | +1.19 (+5.15%) | 1,763,500 |
| 27 Dec 2021 | CNY | 23.68 | 23.87 | 22.55 | 23.11 | 23.11 | -0.49 (-2.08%) | 1,518,638 |
| 24 Dec 2021 | CNY | 25.01 | 25.37 | 23.11 | 23.6 | 23.6 | -1.2 (-4.84%) | 1,830,041 |
| 23 Dec 2021 | CNY | 25.03 | 25.56 | 24.21 | 24.8 | 24.8 | -0.42 (-1.67%) | 1,436,353 |
| 22 Dec 2021 | CNY | 25.18 | 25.9 | 25.07 | 25.22 | 25.22 | -0.01 (-0.04%) | 1,353,135 |
| 21 Dec 2021 | CNY | 25.06 | 25.7 | 24.4 | 25.23 | 25.23 | -0.17 (-0.67%) | 2,154,376 |
| 20 Dec 2021 | CNY | 25.82 | 25.91 | 24.5 | 25.4 | 25.4 | 0.0 (0.0%) | 2,934,540 |
| 17 Dec 2021 | CNY | 24.98 | 26.26 | 24.59 | 25.4 | 25.4 | +0.51 (+2.05%) | 2,679,395 |
| 16 Dec 2021 | CNY | 24.78 | 25.2 | 24.18 | 24.89 | 24.89 | -0.2 (-0.80%) | 2,196,122 |
| 15 Dec 2021 | CNY | 23.44 | 25.8 | 23.01 | 25.09 | 25.09 | +1.81 (+7.77%) | 3,982,775 |
| 14 Dec 2021 | CNY | 23.32 | 24.15 | 23 | 23.28 | 23.28 | +0.11 (+0.47%) | 2,211,648 |
| 13 Dec 2021 | CNY | 23.09 | 23.98 | 22.7 | 23.17 | 23.17 | +0.12 (+0.52%) | 2,194,703 |
| 10 Dec 2021 | CNY | 23.59 | 23.76 | 22.64 | 23.05 | 23.05 | -0.62 (-2.62%) | 2,709,540 |
| 9 Dec 2021 | CNY | 24.5 | 24.5 | 23.48 | 23.67 | 23.67 | -0.55 (-2.27%) | 1,055,505 |
| 8 Dec 2021 | CNY | 25.19 | 25.19 | 23.9 | 24.22 | 24.22 | -0.62 (-2.50%) | 1,328,308 |
| 7 Dec 2021 | CNY | 24.5 | 25.08 | 24.2 | 24.84 | 24.84 | 0.0 (0.0%) | 1,750,575 |
| 6 Dec 2021 | CNY | 26.92 | 26.92 | 24.75 | 24.84 | 24.84 | -2.08 (-7.73%) | 2,427,022 |
| 3 Dec 2021 | CNY | 27.02 | 27.5 | 26.27 | 26.92 | 26.92 | +0.27 (+1.01%) | 1,388,116 |
| 2 Dec 2021 | CNY | 28.02 | 28.02 | 26.41 | 26.65 | 26.65 | -1.37 (-4.89%) | 2,128,534 |
| 1 Dec 2021 | CNY | 27.98 | 28.69 | 27.41 | 28.02 | 28.02 | +0.04 (+0.14%) | 1,870,951 |
| 30 Nov 2021 | CNY | 28.78 | 28.98 | 27.45 | 27.98 | 27.98 | -0.8 (-2.78%) | 1,922,806 |
| 29 Nov 2021 | CNY | 26.72 | 29.38 | 26.22 | 28.78 | 28.78 | +2.03 (+7.59%) | 3,546,344 |
