| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 18.6 | 19.55 | 18.38 | 19.5 | 19.5 | +0.9 (+4.84%) | 4,276,780 |
| 7 Jan 2022 | CNY | 17.88 | 18.9 | 17.88 | 18.6 | 18.6 | +0.72 (+4.03%) | 3,268,281 |
| 6 Jan 2022 | CNY | 17.88 | 18.15 | 17.51 | 17.88 | 17.88 | 0.0 (0.0%) | 1,505,201 |
| 5 Jan 2022 | CNY | 18.48 | 18.48 | 17.81 | 17.88 | 17.88 | -0.6 (-3.25%) | 1,756,700 |
| 4 Jan 2022 | CNY | 19 | 19 | 18.27 | 18.48 | 18.48 | -0.12 (-0.65%) | 1,736,200 |
| 31 Dec 2021 | CNY | 18.24 | 19 | 18.1 | 18.6 | 18.6 | +0.36 (+1.97%) | 2,219,000 |
| 30 Dec 2021 | CNY | 18.24 | 18.4 | 17.91 | 18.24 | 18.24 | 0.0 (0.0%) | 2,253,100 |
| 29 Dec 2021 | CNY | 18.42 | 18.87 | 18.2 | 18.24 | 18.24 | -0.19 (-1.03%) | 2,023,458 |
| 28 Dec 2021 | CNY | 18.2 | 18.68 | 18.02 | 18.43 | 18.43 | -0.09 (-0.49%) | 3,150,700 |
| 27 Dec 2021 | CNY | 17.28 | 19 | 17.11 | 18.52 | 18.52 | +1.24 (+7.18%) | 6,303,175 |
| 24 Dec 2021 | CNY | 17.02 | 17.65 | 16.83 | 17.28 | 17.28 | +0.28 (+1.65%) | 3,855,236 |
| 23 Dec 2021 | CNY | 16.54 | 17.46 | 16.45 | 17 | 17 | +1 (+6.25%) | 5,191,974 |
| 22 Dec 2021 | CNY | 16.09 | 16.09 | 15.79 | 16 | 16 | -0.06 (-0.37%) | 1,153,855 |
| 21 Dec 2021 | CNY | 16.3 | 16.3 | 15.88 | 16.06 | 16.06 | -0.23 (-1.41%) | 1,431,345 |
| 20 Dec 2021 | CNY | 16.7 | 16.7 | 16.12 | 16.29 | 16.29 | -0.41 (-2.46%) | 1,637,400 |
| 17 Dec 2021 | CNY | 17.36 | 17.36 | 16.52 | 16.7 | 16.7 | -0.28 (-1.65%) | 2,226,500 |
| 16 Dec 2021 | CNY | 16.83 | 17.27 | 16.71 | 16.98 | 16.98 | -0.02 (-0.12%) | 2,080,252 |
| 15 Dec 2021 | CNY | 16.82 | 17.4 | 16.81 | 17 | 17 | +0.05 (+0.29%) | 1,476,901 |
| 14 Dec 2021 | CNY | 17.22 | 17.3 | 16.88 | 16.95 | 16.95 | -0.27 (-1.57%) | 1,720,500 |
| 13 Dec 2021 | CNY | 17.77 | 17.88 | 16.91 | 17.22 | 17.22 | -0.48 (-2.71%) | 3,238,001 |
| 10 Dec 2021 | CNY | 16.17 | 17.72 | 16.02 | 17.7 | 17.7 | +1.58 (+9.80%) | 5,393,078 |
| 9 Dec 2021 | CNY | 16.28 | 16.43 | 16.08 | 16.12 | 16.12 | -0.16 (-0.98%) | 648,236 |
| 8 Dec 2021 | CNY | 16.27 | 16.48 | 16.11 | 16.28 | 16.28 | -0.11 (-0.67%) | 629,896 |
| 7 Dec 2021 | CNY | 16.5 | 16.82 | 16.11 | 16.39 | 16.39 | -0.17 (-1.03%) | 890,299 |
| 6 Dec 2021 | CNY | 16.65 | 17.18 | 16.41 | 16.56 | 16.56 | -0.09 (-0.54%) | 1,241,600 |
| 3 Dec 2021 | CNY | 16.86 | 16.86 | 16.39 | 16.65 | 16.65 | +0.02 (+0.12%) | 894,500 |
| 2 Dec 2021 | CNY | 17 | 17 | 16.53 | 16.63 | 16.63 | -0.37 (-2.18%) | 845,400 |
| 1 Dec 2021 | CNY | 17.16 | 17.41 | 16.86 | 17 | 17 | 0.0 (0.0%) | 718,700 |
| 30 Nov 2021 | CNY | 16.99 | 17.03 | 16.7 | 17 | 17 | +0.18 (+1.07%) | 700,401 |
| 29 Nov 2021 | CNY | 17.02 | 17.03 | 16.65 | 16.82 | 16.82 | -0.23 (-1.35%) | 720,001 |
