| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2021 | CNY | 16.96 | 17.5 | 16.81 | 17.09 | 17.09 | +0.16 (+0.95%) | 5,217,100 |
| 30 Dec 2021 | CNY | 16.77 | 17.09 | 16.71 | 16.93 | 16.93 | +0.18 (+1.07%) | 3,891,700 |
| 29 Dec 2021 | CNY | 17.09 | 17.26 | 16.75 | 16.75 | 16.75 | -0.37 (-2.16%) | 4,743,400 |
| 28 Dec 2021 | CNY | 17.28 | 17.32 | 16.79 | 17.12 | 17.12 | -0.22 (-1.27%) | 4,823,712 |
| 27 Dec 2021 | CNY | 17.03 | 17.35 | 16.74 | 17.34 | 17.34 | -0.06 (-0.34%) | 6,109,852 |
| 24 Dec 2021 | CNY | 17.88 | 17.95 | 17 | 17.4 | 17.4 | -0.57 (-3.17%) | 8,938,210 |
| 23 Dec 2021 | CNY | 17.65 | 18 | 17.44 | 17.97 | 17.97 | +0.36 (+2.04%) | 8,223,208 |
| 22 Dec 2021 | CNY | 17.78 | 18.2 | 17.52 | 17.61 | 17.61 | -0.38 (-2.11%) | 8,466,500 |
| 21 Dec 2021 | CNY | 17.01 | 18.4 | 16.78 | 17.99 | 17.99 | +0.48 (+2.74%) | 13,672,672 |
| 20 Dec 2021 | CNY | 18.35 | 19.21 | 17.47 | 17.51 | 17.51 | -0.27 (-1.52%) | 23,549,472 |
| 17 Dec 2021 | CNY | 16.06 | 17.78 | 15.88 | 17.78 | 17.78 | +1.62 (+10.02%) | 8,741,836 |
| 16 Dec 2021 | CNY | 16.16 | 16.6 | 15.95 | 16.16 | 16.16 | -0.14 (-0.86%) | 7,275,538 |
| 15 Dec 2021 | CNY | 17.35 | 17.35 | 16.16 | 16.3 | 16.3 | -0.69 (-4.06%) | 8,688,802 |
| 14 Dec 2021 | CNY | 16.8 | 17.09 | 16.61 | 16.99 | 16.99 | +0.13 (+0.77%) | 3,822,701 |
| 13 Dec 2021 | CNY | 16.56 | 16.98 | 16.46 | 16.86 | 16.86 | +0.26 (+1.57%) | 4,064,498 |
| 10 Dec 2021 | CNY | 16.51 | 16.85 | 16.47 | 16.6 | 16.6 | +0.05 (+0.30%) | 3,387,100 |
| 9 Dec 2021 | CNY | 16.76 | 16.8 | 16.53 | 16.55 | 16.55 | -0.21 (-1.25%) | 2,597,000 |
| 8 Dec 2021 | CNY | 16.69 | 16.8 | 16.46 | 16.76 | 16.76 | +0.16 (+0.96%) | 3,092,042 |
| 7 Dec 2021 | CNY | 17.36 | 17.45 | 16.46 | 16.6 | 16.6 | -0.65 (-3.77%) | 4,223,711 |
| 6 Dec 2021 | CNY | 17.9 | 18 | 17.24 | 17.25 | 17.25 | -0.6 (-3.36%) | 3,806,709 |
| 3 Dec 2021 | CNY | 18.06 | 18.4 | 17.6 | 17.85 | 17.85 | -0.07 (-0.39%) | 3,715,000 |
| 2 Dec 2021 | CNY | 18.41 | 18.49 | 17.8 | 17.92 | 17.92 | -0.58 (-3.14%) | 4,440,400 |
| 1 Dec 2021 | CNY | 18.45 | 18.76 | 18.21 | 18.5 | 18.5 | +0.04 (+0.22%) | 4,666,600 |
| 30 Nov 2021 | CNY | 18.25 | 18.88 | 18.03 | 18.46 | 18.46 | +0.21 (+1.15%) | 7,466,800 |
| 29 Nov 2021 | CNY | 17.72 | 18.43 | 17.68 | 18.25 | 18.25 | +0.34 (+1.90%) | 6,899,100 |
| 26 Nov 2021 | CNY | 17.5 | 18.31 | 17.48 | 17.91 | 17.91 | +0.24 (+1.36%) | 6,289,642 |
| 25 Nov 2021 | CNY | 17.42 | 17.99 | 17.41 | 17.67 | 17.67 | +0.36 (+2.08%) | 4,485,800 |
| 24 Nov 2021 | CNY | 17.5 | 17.54 | 17.09 | 17.31 | 17.31 | -0.32 (-1.82%) | 4,625,435 |
| 23 Nov 2021 | CNY | 17.6 | 17.95 | 17.41 | 17.63 | 17.63 | -0.01 (-0.06%) | 4,541,700 |
| 22 Nov 2021 | CNY | 17.78 | 18.11 | 17.59 | 17.64 | 17.64 | -0.1 (-0.56%) | 4,953,700 |
