| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 18.24 | 18.4 | 17.98 | 18.04 | 18.04 | -0.02 (-0.11%) | 28,740,267 |
| 29 Dec 2021 | CNY | 17.86 | 18.35 | 17.73 | 18.06 | 18.06 | +0.2 (+1.12%) | 30,771,885 |
| 28 Dec 2021 | CNY | 18.17 | 18.25 | 17.77 | 17.86 | 17.86 | -0.17 (-0.94%) | 23,669,842 |
| 27 Dec 2021 | CNY | 17.51 | 18.18 | 17.5 | 18.03 | 18.03 | +0.55 (+3.15%) | 34,622,661 |
| 24 Dec 2021 | CNY | 17.64 | 17.74 | 17.44 | 17.48 | 17.48 | -0.12 (-0.68%) | 19,028,943 |
| 23 Dec 2021 | CNY | 17.27 | 17.67 | 17.27 | 17.6 | 17.6 | +0.21 (+1.21%) | 24,487,000 |
| 22 Dec 2021 | CNY | 17.34 | 17.45 | 17.1 | 17.39 | 17.39 | +0.09 (+0.52%) | 21,631,248 |
| 21 Dec 2021 | CNY | 17.17 | 17.4 | 17.16 | 17.3 | 17.3 | +0.06 (+0.35%) | 15,397,376 |
| 20 Dec 2021 | CNY | 17.88 | 17.95 | 17.17 | 17.24 | 17.24 | -0.66 (-3.69%) | 38,958,429 |
| 17 Dec 2021 | CNY | 18.16 | 18.32 | 17.81 | 17.9 | 17.9 | -0.24 (-1.32%) | 34,095,602 |
| 16 Dec 2021 | CNY | 18.15 | 18.21 | 18 | 18.14 | 18.14 | -0.07 (-0.38%) | 24,144,158 |
| 15 Dec 2021 | CNY | 18.07 | 18.3 | 18.07 | 18.21 | 18.21 | +0.02 (+0.11%) | 26,297,844 |
| 14 Dec 2021 | CNY | 18.25 | 18.5 | 17.78 | 18.19 | 18.19 | -0.2 (-1.09%) | 66,385,048 |
| 13 Dec 2021 | CNY | 17.61 | 18.89 | 17.61 | 18.39 | 18.39 | +1.22 (+7.11%) | 149,624,515 |
| 10 Dec 2021 | CNY | 17.36 | 17.57 | 16.96 | 17.17 | 17.17 | -0.14 (-0.81%) | 39,765,050 |
| 9 Dec 2021 | CNY | 17.29 | 17.43 | 17.19 | 17.31 | 17.31 | +0.02 (+0.12%) | 29,394,379 |
| 8 Dec 2021 | CNY | 17.25 | 17.42 | 17.08 | 17.29 | 17.29 | +0.07 (+0.41%) | 28,574,306 |
| 7 Dec 2021 | CNY | 16.96 | 17.24 | 16.82 | 17.22 | 17.22 | +0.32 (+1.89%) | 38,623,384 |
| 6 Dec 2021 | CNY | 16.96 | 17.24 | 16.88 | 16.9 | 16.9 | -0.06 (-0.35%) | 36,102,214 |
| 3 Dec 2021 | CNY | 17.01 | 17.19 | 16.78 | 16.96 | 16.96 | 0.0 (0.0%) | 30,664,568 |
| 2 Dec 2021 | CNY | 16.5 | 17.12 | 16.38 | 16.96 | 16.96 | +0.43 (+2.60%) | 44,645,746 |
| 1 Dec 2021 | CNY | 16.15 | 16.57 | 16.07 | 16.53 | 16.53 | +0.33 (+2.04%) | 35,025,602 |
| 30 Nov 2021 | CNY | 16.13 | 16.55 | 15.93 | 16.2 | 16.2 | +0.08 (+0.50%) | 37,209,357 |
| 29 Nov 2021 | CNY | 16.18 | 16.56 | 15.96 | 16.12 | 16.12 | -0.46 (-2.77%) | 36,563,594 |
| 26 Nov 2021 | CNY | 16.28 | 16.77 | 16.28 | 16.58 | 16.58 | +0.09 (+0.55%) | 28,304,062 |
| 25 Nov 2021 | CNY | 16.18 | 16.55 | 15.89 | 16.49 | 16.49 | +0.28 (+1.73%) | 25,253,017 |
| 24 Nov 2021 | CNY | 16.57 | 16.69 | 16.15 | 16.21 | 16.21 | -0.32 (-1.94%) | 22,985,354 |
| 23 Nov 2021 | CNY | 16.35 | 16.82 | 16.28 | 16.53 | 16.53 | +0.01 (+0.06%) | 31,320,098 |
| 22 Nov 2021 | CNY | 16.15 | 17.03 | 16.15 | 16.52 | 16.52 | +0.4 (+2.48%) | 51,033,883 |
| 19 Nov 2021 | CNY | 15.9 | 16.27 | 15.75 | 16.12 | 16.12 | +0.22 (+1.38%) | 30,251,152 |
