| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 14.91 | 15.3 | 14.77 | 15.12 | 15.12 | +0.2 (+1.34%) | 13,009,677 |
| 7 Jan 2022 | CNY | 15.1 | 15.26 | 14.91 | 14.92 | 14.92 | -0.29 (-1.91%) | 10,414,862 |
| 6 Jan 2022 | CNY | 14.96 | 15.32 | 14.89 | 15.21 | 15.21 | +0.22 (+1.47%) | 11,769,442 |
| 5 Jan 2022 | CNY | 15.22 | 15.3 | 14.66 | 14.99 | 14.99 | -0.23 (-1.51%) | 17,483,580 |
| 4 Jan 2022 | CNY | 16.08 | 16.19 | 15.2 | 15.22 | 15.22 | -0.86 (-5.35%) | 26,415,822 |
| 31 Dec 2021 | CNY | 15.74 | 16.35 | 15.74 | 16.08 | 16.08 | +0.32 (+2.03%) | 14,042,855 |
| 30 Dec 2021 | CNY | 16.21 | 16.29 | 15.73 | 15.76 | 15.76 | -0.33 (-2.05%) | 13,188,537 |
| 29 Dec 2021 | CNY | 16.06 | 16.5 | 15.88 | 16.09 | 16.09 | -0.01 (-0.06%) | 14,292,820 |
| 28 Dec 2021 | CNY | 15.8 | 16.18 | 15.7 | 16.1 | 16.1 | +0.38 (+2.42%) | 15,021,222 |
| 27 Dec 2021 | CNY | 15.92 | 16.09 | 15.6 | 15.72 | 15.72 | -0.2 (-1.26%) | 15,771,330 |
| 24 Dec 2021 | CNY | 16.69 | 16.83 | 15.4 | 15.92 | 15.92 | -0.77 (-4.61%) | 32,059,878 |
| 23 Dec 2021 | CNY | 16.87 | 16.99 | 16.63 | 16.69 | 16.69 | -0.21 (-1.24%) | 22,374,424 |
| 22 Dec 2021 | CNY | 16.56 | 17.05 | 16.28 | 16.9 | 16.9 | +0.38 (+2.30%) | 33,714,081 |
| 21 Dec 2021 | CNY | 16.09 | 16.64 | 15.9 | 16.52 | 16.52 | +0.43 (+2.67%) | 33,695,982 |
| 20 Dec 2021 | CNY | 16.03 | 16.32 | 15.71 | 16.09 | 16.09 | -0.08 (-0.49%) | 26,042,015 |
| 17 Dec 2021 | CNY | 16.51 | 16.58 | 16 | 16.17 | 16.17 | -0.33 (-2%) | 25,275,725 |
| 16 Dec 2021 | CNY | 16.45 | 16.54 | 16.11 | 16.5 | 16.5 | +0.24 (+1.48%) | 17,895,825 |
| 15 Dec 2021 | CNY | 16.47 | 16.85 | 16.19 | 16.26 | 16.26 | -0.23 (-1.39%) | 22,210,783 |
| 14 Dec 2021 | CNY | 17 | 17.08 | 16.38 | 16.49 | 16.49 | -0.4 (-2.37%) | 24,165,692 |
| 13 Dec 2021 | CNY | 16.99 | 17.15 | 16.48 | 16.89 | 16.89 | -0.06 (-0.35%) | 22,606,429 |
| 10 Dec 2021 | CNY | 17.06 | 17.37 | 16.75 | 16.95 | 16.95 | -0.17 (-0.99%) | 20,127,360 |
| 9 Dec 2021 | CNY | 17.64 | 17.64 | 17.09 | 17.12 | 17.12 | -0.49 (-2.78%) | 21,044,490 |
| 8 Dec 2021 | CNY | 17.35 | 17.84 | 17.13 | 17.61 | 17.61 | +0.3 (+1.73%) | 20,737,756 |
| 7 Dec 2021 | CNY | 17.79 | 18.08 | 17.06 | 17.31 | 17.31 | -0.32 (-1.82%) | 19,905,478 |
| 6 Dec 2021 | CNY | 17.77 | 18.21 | 17.6 | 17.63 | 17.63 | -0.06 (-0.34%) | 27,584,029 |
| 3 Dec 2021 | CNY | 17.99 | 17.99 | 17.1 | 17.69 | 17.69 | -0.27 (-1.50%) | 28,151,763 |
| 2 Dec 2021 | CNY | 18.17 | 18.27 | 17.68 | 17.96 | 17.96 | -0.33 (-1.80%) | 32,070,261 |
| 1 Dec 2021 | CNY | 18.73 | 18.89 | 18 | 18.29 | 18.29 | -0.44 (-2.35%) | 43,989,990 |
| 30 Nov 2021 | CNY | 20.21 | 20.79 | 18.73 | 18.73 | 18.73 | -2.08 (-10.00%) | 61,385,063 |
| 29 Nov 2021 | CNY | 19.51 | 21.13 | 19.51 | 20.81 | 20.81 | +1.6 (+8.33%) | 70,175,933 |
