| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 16.94 | 16.96 | 16.6 | 16.8 | 16.8 | +0.06 (+0.36%) | 23,529,010 |
| 7 Jan 2022 | CNY | 16.2 | 17.06 | 16.2 | 16.74 | 16.74 | +0.53 (+3.27%) | 39,407,479 |
| 6 Jan 2022 | CNY | 16.15 | 16.27 | 16.05 | 16.21 | 16.21 | +0.05 (+0.31%) | 10,962,695 |
| 5 Jan 2022 | CNY | 16.45 | 16.46 | 16.04 | 16.16 | 16.16 | -0.27 (-1.64%) | 16,137,042 |
| 4 Jan 2022 | CNY | 16.33 | 16.69 | 16.29 | 16.43 | 16.43 | +0.14 (+0.86%) | 17,703,123 |
| 31 Dec 2021 | CNY | 16.44 | 16.55 | 16.24 | 16.29 | 16.29 | -0.09 (-0.55%) | 19,782,970 |
| 30 Dec 2021 | CNY | 16.25 | 16.45 | 16.04 | 16.38 | 16.38 | +0.19 (+1.17%) | 23,336,547 |
| 29 Dec 2021 | CNY | 15.95 | 16.27 | 15.87 | 16.19 | 16.19 | +0.22 (+1.38%) | 17,474,215 |
| 28 Dec 2021 | CNY | 16.04 | 16.15 | 15.88 | 15.97 | 15.97 | -0.06 (-0.37%) | 9,976,791 |
| 27 Dec 2021 | CNY | 15.88 | 16.03 | 15.76 | 16.03 | 16.03 | +0.22 (+1.39%) | 13,674,763 |
| 24 Dec 2021 | CNY | 15.77 | 15.91 | 15.56 | 15.81 | 15.81 | +0.01 (+0.06%) | 11,598,985 |
| 23 Dec 2021 | CNY | 15.85 | 15.85 | 15.76 | 15.8 | 15.8 | -0.11 (-0.69%) | 10,302,611 |
| 22 Dec 2021 | CNY | 15.66 | 15.97 | 15.6 | 15.91 | 15.91 | +0.25 (+1.60%) | 12,622,355 |
| 21 Dec 2021 | CNY | 15.74 | 15.75 | 15.42 | 15.66 | 15.66 | -0.16 (-1.01%) | 9,598,339 |
| 20 Dec 2021 | CNY | 15.45 | 15.92 | 15.41 | 15.82 | 15.82 | +0.32 (+2.06%) | 15,602,411 |
| 17 Dec 2021 | CNY | 15.66 | 15.67 | 15.41 | 15.5 | 15.5 | -0.17 (-1.08%) | 11,344,596 |
| 16 Dec 2021 | CNY | 15.85 | 15.91 | 15.6 | 15.67 | 15.67 | -0.24 (-1.51%) | 13,623,066 |
| 15 Dec 2021 | CNY | 16.09 | 16.11 | 15.83 | 15.91 | 15.91 | -0.13 (-0.81%) | 11,121,977 |
| 14 Dec 2021 | CNY | 15.83 | 16.09 | 15.8 | 16.04 | 16.04 | +0.18 (+1.13%) | 11,737,574 |
| 13 Dec 2021 | CNY | 15.75 | 15.99 | 15.73 | 15.86 | 15.86 | +0.03 (+0.19%) | 9,811,593 |
| 10 Dec 2021 | CNY | 15.98 | 16.05 | 15.78 | 15.83 | 15.83 | -0.12 (-0.75%) | 9,887,198 |
| 9 Dec 2021 | CNY | 15.78 | 16.09 | 15.75 | 15.95 | 15.95 | +0.12 (+0.76%) | 13,374,394 |
| 8 Dec 2021 | CNY | 15.75 | 15.88 | 15.71 | 15.83 | 15.83 | +0.06 (+0.38%) | 7,864,001 |
| 7 Dec 2021 | CNY | 15.6 | 15.79 | 15.55 | 15.77 | 15.77 | +0.17 (+1.09%) | 10,388,921 |
| 6 Dec 2021 | CNY | 16.12 | 16.16 | 15.58 | 15.6 | 15.6 | -0.49 (-3.05%) | 15,031,189 |
| 3 Dec 2021 | CNY | 15.91 | 16.18 | 15.81 | 16.09 | 16.09 | +0.09 (+0.56%) | 11,917,165 |
| 2 Dec 2021 | CNY | 16.25 | 16.39 | 15.98 | 16 | 16 | -0.21 (-1.30%) | 15,225,229 |
| 1 Dec 2021 | CNY | 16.47 | 16.58 | 16.18 | 16.21 | 16.21 | -0.55 (-3.28%) | 23,310,283 |
| 30 Nov 2021 | CNY | 16.35 | 16.98 | 15.95 | 16.76 | 16.76 | +0.33 (+2.01%) | 40,226,573 |
| 29 Nov 2021 | CNY | 16.67 | 17.18 | 16.34 | 16.43 | 16.43 | +0.35 (+2.18%) | 37,501,368 |
