| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 16.49 | 16.65 | 15.81 | 16.3 | 16.3 | +0.07 (+0.43%) | 14,207,329 |
| 6 Jan 2022 | CNY | 16.08 | 16.41 | 15.69 | 16.23 | 16.23 | +0.65 (+4.17%) | 15,588,461 |
| 5 Jan 2022 | CNY | 15.74 | 15.9 | 15.32 | 15.58 | 15.58 | -0.2 (-1.27%) | 7,283,497 |
| 4 Jan 2022 | CNY | 15.86 | 16.26 | 15.73 | 15.78 | 15.78 | 0.0 (0.0%) | 8,955,275 |
| 31 Dec 2021 | CNY | 15.6 | 15.88 | 15.47 | 15.78 | 15.78 | +0.3 (+1.94%) | 7,244,389 |
| 30 Dec 2021 | CNY | 15.56 | 15.7 | 15.4 | 15.48 | 15.48 | -0.07 (-0.45%) | 4,107,635 |
| 29 Dec 2021 | CNY | 15.54 | 15.7 | 15.29 | 15.55 | 15.55 | 0.0 (0.0%) | 6,717,451 |
| 28 Dec 2021 | CNY | 15.75 | 15.84 | 15.24 | 15.55 | 15.55 | -0.2 (-1.27%) | 7,637,706 |
| 27 Dec 2021 | CNY | 15.57 | 16.08 | 15.5 | 15.75 | 15.75 | +0.18 (+1.16%) | 6,934,384 |
| 24 Dec 2021 | CNY | 15.47 | 15.77 | 15.26 | 15.57 | 15.57 | +0.17 (+1.10%) | 8,927,976 |
| 23 Dec 2021 | CNY | 15.29 | 15.58 | 15.08 | 15.4 | 15.4 | -0.06 (-0.39%) | 6,559,085 |
| 22 Dec 2021 | CNY | 14.49 | 15.55 | 14.49 | 15.46 | 15.46 | +0.97 (+6.69%) | 11,627,617 |
| 21 Dec 2021 | CNY | 14.37 | 14.55 | 14.28 | 14.49 | 14.49 | +0.17 (+1.19%) | 2,935,630 |
| 20 Dec 2021 | CNY | 14.5 | 14.59 | 14.3 | 14.32 | 14.32 | -0.21 (-1.45%) | 3,756,322 |
| 17 Dec 2021 | CNY | 14.75 | 14.78 | 14.52 | 14.53 | 14.53 | -0.19 (-1.29%) | 3,253,785 |
| 16 Dec 2021 | CNY | 14.6 | 14.79 | 14.45 | 14.72 | 14.72 | +0.11 (+0.75%) | 4,260,580 |
| 15 Dec 2021 | CNY | 14.9 | 14.99 | 14.61 | 14.61 | 14.61 | -0.33 (-2.21%) | 5,168,537 |
| 14 Dec 2021 | CNY | 14.93 | 15.09 | 14.88 | 14.94 | 14.94 | 0.0 (0.0%) | 4,702,053 |
| 13 Dec 2021 | CNY | 15.23 | 15.35 | 14.91 | 14.94 | 14.94 | -0.3 (-1.97%) | 7,488,681 |
| 10 Dec 2021 | CNY | 15.14 | 15.47 | 15 | 15.24 | 15.24 | +0.11 (+0.73%) | 7,586,690 |
| 9 Dec 2021 | CNY | 14.93 | 15.46 | 14.93 | 15.13 | 15.13 | +0.21 (+1.41%) | 6,937,692 |
| 8 Dec 2021 | CNY | 15 | 15.18 | 14.81 | 14.92 | 14.92 | 0.0 (0.0%) | 6,199,689 |
| 7 Dec 2021 | CNY | 15.22 | 15.46 | 14.84 | 14.92 | 14.92 | -0.25 (-1.65%) | 7,976,082 |
| 6 Dec 2021 | CNY | 15.44 | 15.69 | 15.15 | 15.17 | 15.17 | -0.28 (-1.81%) | 6,143,165 |
| 3 Dec 2021 | CNY | 15.33 | 15.67 | 15.33 | 15.45 | 15.45 | -0.06 (-0.39%) | 5,106,851 |
| 2 Dec 2021 | CNY | 15.85 | 15.93 | 15.44 | 15.51 | 15.51 | -0.32 (-2.02%) | 6,254,799 |
| 1 Dec 2021 | CNY | 16.15 | 16.23 | 15.61 | 15.83 | 15.83 | -0.32 (-1.98%) | 5,905,892 |
| 30 Nov 2021 | CNY | 16.25 | 16.3 | 15.8 | 16.15 | 16.15 | -0.18 (-1.10%) | 7,501,628 |
| 29 Nov 2021 | CNY | 16.26 | 16.66 | 16.19 | 16.33 | 16.33 | +0.07 (+0.43%) | 7,633,562 |
| 26 Nov 2021 | CNY | 16.49 | 16.75 | 16.1 | 16.26 | 16.26 | +0.03 (+0.18%) | 6,285,106 |
