| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 14.8 | 15.29 | 14.8 | 15.07 | 15.07 | +0.27 (+1.82%) | 19,516,090 |
| 29 Dec 2021 | CNY | 15.18 | 15.19 | 14.75 | 14.8 | 14.8 | -0.35 (-2.31%) | 19,736,804 |
| 28 Dec 2021 | CNY | 15.05 | 15.18 | 14.93 | 15.15 | 15.15 | +0.12 (+0.80%) | 11,479,858 |
| 27 Dec 2021 | CNY | 14.98 | 15.27 | 14.83 | 15.03 | 15.03 | +0.05 (+0.33%) | 14,493,593 |
| 24 Dec 2021 | CNY | 14.99 | 15.05 | 14.67 | 14.98 | 14.98 | -0.02 (-0.13%) | 13,445,580 |
| 23 Dec 2021 | CNY | 15.05 | 15.08 | 14.95 | 15 | 15 | +0.02 (+0.13%) | 11,975,409 |
| 22 Dec 2021 | CNY | 15.03 | 15.24 | 14.94 | 14.98 | 14.98 | -0.02 (-0.13%) | 15,052,857 |
| 21 Dec 2021 | CNY | 14.93 | 15.08 | 14.82 | 15 | 15 | +0.07 (+0.47%) | 12,821,104 |
| 20 Dec 2021 | CNY | 15.44 | 15.54 | 14.9 | 14.93 | 14.93 | -0.66 (-4.23%) | 24,655,706 |
| 17 Dec 2021 | CNY | 16.1 | 16.15 | 15.55 | 15.59 | 15.59 | -0.51 (-3.17%) | 20,776,227 |
| 16 Dec 2021 | CNY | 16.11 | 16.3 | 16.03 | 16.1 | 16.1 | -0.08 (-0.49%) | 12,674,768 |
| 15 Dec 2021 | CNY | 15.99 | 16.54 | 15.9 | 16.18 | 16.18 | +0.26 (+1.63%) | 22,342,129 |
| 14 Dec 2021 | CNY | 16.09 | 16.15 | 15.87 | 15.92 | 15.92 | -0.18 (-1.12%) | 13,451,442 |
| 13 Dec 2021 | CNY | 16.2 | 16.29 | 15.85 | 16.1 | 16.1 | -0.1 (-0.62%) | 19,156,427 |
| 10 Dec 2021 | CNY | 16.26 | 16.34 | 15.97 | 16.2 | 16.2 | -0.17 (-1.04%) | 16,084,777 |
| 9 Dec 2021 | CNY | 16.34 | 16.68 | 16.22 | 16.37 | 16.37 | +0.1 (+0.61%) | 19,174,864 |
| 8 Dec 2021 | CNY | 15.94 | 16.38 | 15.89 | 16.27 | 16.27 | +0.32 (+2.01%) | 13,436,834 |
| 7 Dec 2021 | CNY | 16.1 | 16.24 | 15.71 | 15.95 | 15.95 | -0.15 (-0.93%) | 21,078,792 |
| 6 Dec 2021 | CNY | 16.26 | 16.61 | 15.96 | 16.1 | 16.1 | -0.23 (-1.41%) | 25,236,023 |
| 3 Dec 2021 | CNY | 16.26 | 16.47 | 16.08 | 16.33 | 16.33 | +0.07 (+0.43%) | 20,375,148 |
| 2 Dec 2021 | CNY | 17.03 | 17.08 | 16.25 | 16.26 | 16.26 | -0.78 (-4.58%) | 32,878,791 |
| 1 Dec 2021 | CNY | 17.5 | 17.5 | 16.48 | 17.04 | 17.04 | +0.04 (+0.24%) | 49,271,697 |
| 30 Nov 2021 | CNY | 16.27 | 17.26 | 16.27 | 17 | 17 | +0.73 (+4.49%) | 37,945,615 |
| 29 Nov 2021 | CNY | 15.95 | 16.49 | 15.89 | 16.27 | 16.27 | +0.11 (+0.68%) | 22,883,679 |
| 26 Nov 2021 | CNY | 16.27 | 16.5 | 16.1 | 16.16 | 16.16 | -0.3 (-1.82%) | 21,110,224 |
| 25 Nov 2021 | CNY | 16.5 | 16.66 | 16.31 | 16.46 | 16.46 | -0.04 (-0.24%) | 22,915,134 |
| 24 Nov 2021 | CNY | 16.18 | 16.65 | 16.06 | 16.5 | 16.5 | +0.4 (+2.48%) | 36,278,064 |
| 23 Nov 2021 | CNY | 16.22 | 16.56 | 15.91 | 16.1 | 16.1 | -0.01 (-0.06%) | 39,275,404 |
| 22 Nov 2021 | CNY | 16.17 | 16.68 | 15.98 | 16.11 | 16.11 | +0.44 (+2.81%) | 82,702,239 |
| 19 Nov 2021 | CNY | 14.53 | 15.96 | 14.5 | 15.67 | 15.67 | +1.16 (+7.99%) | 75,107,309 |
