| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2021 | CNY | 16.5 | 16.89 | 16.34 | 16.38 | 16.38 | -0.32 (-1.92%) | 18,737,287 |
| 15 Dec 2021 | CNY | 16.32 | 17.49 | 16.14 | 16.7 | 16.7 | +0.14 (+0.85%) | 33,556,887 |
| 14 Dec 2021 | CNY | 16.11 | 16.84 | 16.04 | 16.56 | 16.56 | +0.46 (+2.86%) | 25,143,915 |
| 13 Dec 2021 | CNY | 15.82 | 16.36 | 15.72 | 16.1 | 16.1 | +0.29 (+1.83%) | 14,916,669 |
| 10 Dec 2021 | CNY | 15.78 | 15.98 | 15.68 | 15.81 | 15.81 | -0.04 (-0.25%) | 7,343,010 |
| 9 Dec 2021 | CNY | 15.92 | 15.92 | 15.75 | 15.85 | 15.85 | -0.07 (-0.44%) | 8,049,791 |
| 8 Dec 2021 | CNY | 15.84 | 16 | 15.74 | 15.92 | 15.92 | +0.18 (+1.14%) | 7,708,224 |
| 7 Dec 2021 | CNY | 15.93 | 16.01 | 15.6 | 15.74 | 15.74 | -0.22 (-1.38%) | 10,111,190 |
| 6 Dec 2021 | CNY | 16.06 | 16.15 | 15.86 | 15.96 | 15.96 | -0.19 (-1.18%) | 11,250,485 |
| 3 Dec 2021 | CNY | 16.19 | 16.27 | 15.8 | 16.15 | 16.15 | -0.04 (-0.25%) | 13,712,733 |
| 2 Dec 2021 | CNY | 16.8 | 17 | 16.17 | 16.19 | 16.19 | -0.56 (-3.34%) | 20,766,253 |
| 1 Dec 2021 | CNY | 16 | 17.48 | 15.9 | 16.75 | 16.75 | +0.55 (+3.40%) | 32,447,868 |
| 30 Nov 2021 | CNY | 15.96 | 16.68 | 15.92 | 16.2 | 16.2 | +0.24 (+1.50%) | 18,339,668 |
| 29 Nov 2021 | CNY | 15.68 | 16.3 | 15.52 | 15.96 | 15.96 | -0.1 (-0.62%) | 10,796,890 |
| 26 Nov 2021 | CNY | 16.04 | 16.32 | 15.9 | 16.06 | 16.06 | -0.25 (-1.53%) | 12,166,475 |
| 25 Nov 2021 | CNY | 16.07 | 16.73 | 15.8 | 16.31 | 16.31 | +0.25 (+1.56%) | 20,562,033 |
| 24 Nov 2021 | CNY | 15.95 | 16.08 | 15.81 | 16.06 | 16.06 | +0.09 (+0.56%) | 11,217,461 |
| 23 Nov 2021 | CNY | 16.36 | 16.36 | 15.91 | 15.97 | 15.97 | -0.41 (-2.50%) | 16,556,673 |
| 22 Nov 2021 | CNY | 16.35 | 16.5 | 16.1 | 16.38 | 16.38 | +0.04 (+0.24%) | 14,593,180 |
| 19 Nov 2021 | CNY | 16.7 | 16.86 | 16.27 | 16.34 | 16.34 | -0.36 (-2.16%) | 17,727,200 |
| 18 Nov 2021 | CNY | 16.5 | 16.9 | 16.48 | 16.7 | 16.7 | -0.02 (-0.12%) | 25,086,824 |
| 17 Nov 2021 | CNY | 15.67 | 17.18 | 15.52 | 16.72 | 16.72 | +0.96 (+6.09%) | 34,909,279 |
| 16 Nov 2021 | CNY | 16.1 | 16.24 | 15.69 | 15.76 | 15.76 | -0.49 (-3.02%) | 15,302,654 |
| 15 Nov 2021 | CNY | 16.2 | 16.81 | 16.1 | 16.25 | 16.25 | +0.44 (+2.78%) | 22,531,098 |
| 12 Nov 2021 | CNY | 15.76 | 16.09 | 15.33 | 15.81 | 15.81 | +0.05 (+0.32%) | 17,208,425 |
| 11 Nov 2021 | CNY | 16.15 | 16.15 | 15.7 | 15.76 | 15.76 | -0.42 (-2.60%) | 16,356,187 |
| 10 Nov 2021 | CNY | 15.88 | 16.3 | 15.63 | 16.18 | 16.18 | +0.3 (+1.89%) | 17,547,763 |
| 9 Nov 2021 | CNY | 15.83 | 16.13 | 15.73 | 15.88 | 15.88 | -0.05 (-0.31%) | 13,174,565 |
| 8 Nov 2021 | CNY | 15.82 | 16.2 | 15.56 | 15.93 | 15.93 | +0.13 (+0.82%) | 12,961,987 |
| 5 Nov 2021 | CNY | 16.17 | 16.4 | 15.76 | 15.8 | 15.8 | -0.47 (-2.89%) | 18,693,275 |
