| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 16.34 | 17.75 | 16.31 | 17.22 | 17.22 | +0.79 (+4.81%) | 59,473,065 |
| 6 Jan 2022 | CNY | 16.07 | 16.7 | 16.02 | 16.43 | 16.43 | +0.27 (+1.67%) | 16,822,029 |
| 5 Jan 2022 | CNY | 16.7 | 16.75 | 16.04 | 16.16 | 16.16 | -0.52 (-3.12%) | 22,738,150 |
| 4 Jan 2022 | CNY | 16.94 | 17.05 | 16.5 | 16.68 | 16.68 | -0.21 (-1.24%) | 21,823,484 |
| 31 Dec 2021 | CNY | 16.21 | 17.2 | 16.21 | 16.89 | 16.89 | +0.76 (+4.71%) | 28,191,140 |
| 30 Dec 2021 | CNY | 16.01 | 16.38 | 15.9 | 16.13 | 16.13 | +0.06 (+0.37%) | 13,199,133 |
| 29 Dec 2021 | CNY | 16.6 | 16.61 | 16.05 | 16.07 | 16.07 | -0.61 (-3.66%) | 20,186,086 |
| 28 Dec 2021 | CNY | 16.86 | 17.23 | 16.58 | 16.68 | 16.68 | -0.18 (-1.07%) | 19,311,104 |
| 27 Dec 2021 | CNY | 16.41 | 16.98 | 16.22 | 16.86 | 16.86 | +0.37 (+2.24%) | 18,821,478 |
| 24 Dec 2021 | CNY | 16.84 | 16.87 | 16.49 | 16.49 | 16.49 | -0.24 (-1.43%) | 15,523,490 |
| 23 Dec 2021 | CNY | 16.7 | 16.88 | 16.58 | 16.73 | 16.73 | +0.12 (+0.72%) | 18,760,488 |
| 22 Dec 2021 | CNY | 16.8 | 17.12 | 16.55 | 16.61 | 16.61 | -0.32 (-1.89%) | 20,621,238 |
| 21 Dec 2021 | CNY | 16.78 | 17.42 | 16.57 | 16.93 | 16.93 | +0.15 (+0.89%) | 24,859,029 |
| 20 Dec 2021 | CNY | 16.7 | 17.15 | 16.04 | 16.78 | 16.78 | +0.05 (+0.30%) | 33,201,585 |
| 17 Dec 2021 | CNY | 17 | 17.19 | 16.72 | 16.73 | 16.73 | -0.47 (-2.73%) | 29,219,136 |
| 16 Dec 2021 | CNY | 16.9 | 17.25 | 16.35 | 17.2 | 17.2 | +0.42 (+2.50%) | 42,856,320 |
| 15 Dec 2021 | CNY | 16.99 | 17.45 | 16.66 | 16.78 | 16.78 | -0.31 (-1.81%) | 36,567,266 |
| 14 Dec 2021 | CNY | 17.65 | 17.73 | 16.95 | 17.09 | 17.09 | -0.43 (-2.45%) | 48,171,710 |
| 13 Dec 2021 | CNY | 15.86 | 17.52 | 15.86 | 17.52 | 17.52 | +1.59 (+9.98%) | 57,792,891 |
| 10 Dec 2021 | CNY | 15.65 | 16.3 | 15.51 | 15.93 | 15.93 | -0.02 (-0.13%) | 30,908,402 |
| 9 Dec 2021 | CNY | 16.12 | 16.44 | 15.87 | 15.95 | 15.95 | -0.17 (-1.05%) | 30,363,836 |
| 8 Dec 2021 | CNY | 16.32 | 16.32 | 15.68 | 16.12 | 16.12 | -0.3 (-1.83%) | 41,063,022 |
| 7 Dec 2021 | CNY | 16.1 | 16.94 | 15.86 | 16.42 | 16.42 | +0.36 (+2.24%) | 52,684,195 |
| 6 Dec 2021 | CNY | 15.31 | 16.79 | 15.3 | 16.06 | 16.06 | +0.46 (+2.95%) | 54,369,435 |
| 3 Dec 2021 | CNY | 15.49 | 16.29 | 15.47 | 15.6 | 15.6 | +0.13 (+0.84%) | 67,911,937 |
| 2 Dec 2021 | CNY | 13.99 | 15.47 | 13.91 | 15.47 | 15.47 | +1.41 (+10.03%) | 47,037,367 |
| 1 Dec 2021 | CNY | 13.42 | 14.12 | 13.35 | 14.06 | 14.06 | +0.71 (+5.32%) | 23,001,087 |
| 30 Nov 2021 | CNY | 13.4 | 13.92 | 13.34 | 13.35 | 13.35 | +0.03 (+0.23%) | 15,158,724 |
| 29 Nov 2021 | CNY | 13.5 | 13.5 | 13.28 | 13.32 | 13.32 | -0.48 (-3.48%) | 17,151,183 |
| 26 Nov 2021 | CNY | 14.02 | 14.08 | 13.77 | 13.8 | 13.8 | -0.18 (-1.29%) | 10,694,433 |
