| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 17.8 | 18.65 | 17.58 | 18.13 | 18.13 | +0.38 (+2.14%) | 17,590,108 |
| 7 Jan 2022 | CNY | 18.29 | 18.52 | 17.7 | 17.75 | 17.75 | -0.46 (-2.53%) | 15,162,181 |
| 6 Jan 2022 | CNY | 18.19 | 18.34 | 17.8 | 18.21 | 18.21 | -0.06 (-0.33%) | 12,847,200 |
| 5 Jan 2022 | CNY | 18.96 | 19.1 | 17.85 | 18.27 | 18.27 | -0.9 (-4.69%) | 27,631,137 |
| 4 Jan 2022 | CNY | 19.05 | 19.56 | 18.94 | 19.17 | 19.17 | +0.24 (+1.27%) | 20,688,183 |
| 31 Dec 2021 | CNY | 19.28 | 19.38 | 18.91 | 18.93 | 18.93 | -0.32 (-1.66%) | 17,063,068 |
| 30 Dec 2021 | CNY | 19.31 | 19.68 | 19.2 | 19.25 | 19.25 | -0.06 (-0.31%) | 21,251,429 |
| 29 Dec 2021 | CNY | 19.57 | 19.73 | 19.08 | 19.31 | 19.31 | -0.38 (-1.93%) | 24,040,401 |
| 28 Dec 2021 | CNY | 19.13 | 19.87 | 19.02 | 19.69 | 19.69 | +0.68 (+3.58%) | 38,238,562 |
| 27 Dec 2021 | CNY | 19.39 | 19.48 | 18.55 | 19.01 | 19.01 | +0.04 (+0.21%) | 26,765,903 |
| 24 Dec 2021 | CNY | 19.08 | 19.98 | 18.9 | 18.97 | 18.97 | -0.3 (-1.56%) | 57,337,126 |
| 23 Dec 2021 | CNY | 17.84 | 19.27 | 17.8 | 19.27 | 19.27 | +1.75 (+9.99%) | 50,663,682 |
| 22 Dec 2021 | CNY | 17.3 | 17.77 | 17.26 | 17.52 | 17.52 | +0.3 (+1.74%) | 13,258,029 |
| 21 Dec 2021 | CNY | 17.16 | 17.4 | 17.09 | 17.22 | 17.22 | +0.17 (+1.00%) | 10,076,625 |
| 20 Dec 2021 | CNY | 17.35 | 17.53 | 16.97 | 17.05 | 17.05 | -0.33 (-1.90%) | 13,593,078 |
| 17 Dec 2021 | CNY | 18.17 | 18.17 | 17.38 | 17.38 | 17.38 | -0.8 (-4.40%) | 19,433,925 |
| 16 Dec 2021 | CNY | 18.31 | 18.45 | 17.99 | 18.18 | 18.18 | -0.15 (-0.82%) | 15,329,524 |
| 15 Dec 2021 | CNY | 18.54 | 18.72 | 18.24 | 18.33 | 18.33 | -0.23 (-1.24%) | 13,665,939 |
| 14 Dec 2021 | CNY | 18.43 | 18.72 | 18.36 | 18.56 | 18.56 | +0.05 (+0.27%) | 17,342,934 |
| 13 Dec 2021 | CNY | 18.21 | 18.76 | 18.01 | 18.51 | 18.51 | +0.57 (+3.18%) | 23,671,687 |
| 10 Dec 2021 | CNY | 18.33 | 18.47 | 17.91 | 17.94 | 17.94 | -0.31 (-1.70%) | 20,040,979 |
| 9 Dec 2021 | CNY | 18.77 | 19.04 | 18.18 | 18.25 | 18.25 | -0.51 (-2.72%) | 36,464,591 |
| 8 Dec 2021 | CNY | 17.16 | 18.76 | 17.07 | 18.76 | 18.76 | +1.71 (+10.03%) | 37,339,086 |
| 7 Dec 2021 | CNY | 17.59 | 17.63 | 16.79 | 17.05 | 17.05 | -0.45 (-2.57%) | 21,257,030 |
| 6 Dec 2021 | CNY | 17.85 | 18.3 | 17.38 | 17.5 | 17.5 | -0.41 (-2.29%) | 20,332,912 |
| 3 Dec 2021 | CNY | 18.24 | 18.44 | 17.78 | 17.91 | 17.91 | -0.39 (-2.13%) | 20,637,033 |
| 2 Dec 2021 | CNY | 18.55 | 18.58 | 17.96 | 18.3 | 18.3 | -0.26 (-1.40%) | 17,716,626 |
| 1 Dec 2021 | CNY | 18.47 | 18.95 | 18.4 | 18.56 | 18.56 | +0.07 (+0.38%) | 17,031,341 |
| 30 Nov 2021 | CNY | 18.61 | 18.77 | 18.29 | 18.49 | 18.49 | -0.26 (-1.39%) | 18,820,840 |
| 29 Nov 2021 | CNY | 17.8 | 19.07 | 17.7 | 18.75 | 18.75 | +0.74 (+4.11%) | 27,529,411 |
