| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2021 | CNY | 15.86 | 15.56 | 15.75 | 15.78 | 15.78 | +0.07 (+0.45%) | 868,950 |
| 28 Dec 2021 | CNY | 15.87 | 15.57 | 15.57 | 15.71 | 15.71 | +0.15 (+0.96%) | 1,499,860 |
| 27 Dec 2021 | CNY | 15.84 | 15.45 | 15.66 | 15.56 | 15.56 | -0.09 (-0.58%) | 1,740,320 |
| 24 Dec 2021 | CNY | 16.13 | 15.58 | 16.03 | 15.65 | 15.65 | -0.37 (-2.31%) | 2,189,480 |
| 23 Dec 2021 | CNY | 16.3 | 16 | 16.13 | 16.02 | 16.02 | -0.22 (-1.35%) | 1,691,150 |
| 22 Dec 2021 | CNY | 16.43 | 16.16 | 16.21 | 16.24 | 16.24 | -0.03 (-0.18%) | 1,456,300 |
| 21 Dec 2021 | CNY | 16.32 | 16.01 | 16.08 | 16.27 | 16.27 | +0.17 (+1.06%) | 1,031,270 |
| 20 Dec 2021 | CNY | 16.61 | 16.08 | 16.47 | 16.1 | 16.1 | -0.35 (-2.13%) | 1,730,230 |
| 17 Dec 2021 | CNY | 16.69 | 16.4 | 16.69 | 16.45 | 16.45 | -0.25 (-1.50%) | 1,988,360 |
| 16 Dec 2021 | CNY | 16.7 | 16.26 | 16.31 | 16.7 | 16.7 | +0.3 (+1.83%) | 3,451,110 |
| 15 Dec 2021 | CNY | 16.7 | 16.14 | 16.3 | 16.4 | 16.4 | +0.09 (+0.55%) | 3,220,430 |
| 14 Dec 2021 | CNY | 16.36 | 16.15 | 16.15 | 16.31 | 16.31 | +0.04 (+0.25%) | 1,510,930 |
| 13 Dec 2021 | CNY | 16.32 | 16.02 | 16.13 | 16.27 | 16.27 | +0.25 (+1.56%) | 2,232,440 |
| 10 Dec 2021 | CNY | 16.19 | 15.82 | 16.07 | 16.02 | 16.02 | -0.05 (-0.31%) | 2,460,100 |
| 9 Dec 2021 | CNY | 16.24 | 15.98 | 16.15 | 16.07 | 16.07 | -0.17 (-1.05%) | 2,531,540 |
| 8 Dec 2021 | CNY | 16.36 | 16.06 | 16.15 | 16.24 | 16.24 | +0.12 (+0.74%) | 1,715,150 |
| 7 Dec 2021 | CNY | 16.59 | 15.92 | 16.36 | 16.12 | 16.12 | -0.22 (-1.35%) | 2,523,050 |
| 6 Dec 2021 | CNY | 16.8 | 16.25 | 16.8 | 16.34 | 16.34 | -0.37 (-2.21%) | 2,458,760 |
| 3 Dec 2021 | CNY | 16.9 | 16.56 | 16.62 | 16.71 | 16.71 | +0.02 (+0.12%) | 2,554,140 |
| 2 Dec 2021 | CNY | 16.93 | 16.54 | 16.77 | 16.69 | 16.69 | -0.22 (-1.30%) | 2,819,750 |
| 1 Dec 2021 | CNY | 17.38 | 16.75 | 17.33 | 16.91 | 16.91 | -0.3 (-1.74%) | 5,916,520 |
| 30 Nov 2021 | CNY | 17.44 | 15.98 | 15.98 | 17.21 | 17.21 | +1.26 (+7.90%) | 9,642,240 |
| 29 Nov 2021 | CNY | 16.26 | 15.8 | 16.22 | 15.95 | 15.95 | -0.48 (-2.92%) | 3,021,880 |
| 26 Nov 2021 | CNY | 17 | 16.37 | 17 | 16.43 | 16.43 | -0.36 (-2.14%) | 3,126,830 |
| 25 Nov 2021 | CNY | 17.21 | 16.72 | 17.02 | 16.79 | 16.79 | -0.3 (-1.76%) | 5,016,740 |
| 24 Nov 2021 | CNY | 17.4 | 16.14 | 16.29 | 17.09 | 17.09 | +0.93 (+5.75%) | 8,212,020 |
| 23 Nov 2021 | CNY | 16.3 | 16 | 16.07 | 16.16 | 16.16 | -0.02 (-0.12%) | 1,789,760 |
| 22 Nov 2021 | CNY | 16.25 | 15.77 | 15.93 | 16.18 | 16.18 | +0.3 (+1.89%) | 2,145,100 |
| 19 Nov 2021 | CNY | 15.93 | 15.5 | 15.5 | 15.88 | 15.88 | +0.38 (+2.45%) | 1,983,420 |
| 18 Nov 2021 | CNY | 15.95 | 15.46 | 15.82 | 15.5 | 15.5 | -0.35 (-2.21%) | 2,008,230 |
