| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 16.6 | 17.04 | 16.58 | 16.88 | 16.88 | +0.15 (+0.90%) | 11,771,779 |
| 29 Dec 2021 | CNY | 16.45 | 16.89 | 16.15 | 16.73 | 16.73 | +0.28 (+1.70%) | 15,142,693 |
| 28 Dec 2021 | CNY | 16.94 | 16.97 | 16.31 | 16.45 | 16.45 | -0.41 (-2.43%) | 14,024,530 |
| 27 Dec 2021 | CNY | 17.61 | 18.1 | 16.48 | 16.86 | 16.86 | -0.95 (-5.33%) | 29,943,795 |
| 24 Dec 2021 | CNY | 16.15 | 17.81 | 16.12 | 17.81 | 17.81 | +1.62 (+10.01%) | 21,526,927 |
| 23 Dec 2021 | CNY | 16.39 | 16.41 | 16 | 16.19 | 16.19 | -0.16 (-0.98%) | 11,087,873 |
| 22 Dec 2021 | CNY | 15.59 | 16.79 | 15.54 | 16.35 | 16.35 | +0.75 (+4.81%) | 18,889,751 |
| 21 Dec 2021 | CNY | 15.11 | 15.67 | 15.05 | 15.6 | 15.6 | +0.61 (+4.07%) | 10,976,081 |
| 20 Dec 2021 | CNY | 15.4 | 15.53 | 14.96 | 14.99 | 14.99 | -0.27 (-1.77%) | 8,999,894 |
| 17 Dec 2021 | CNY | 15.5 | 15.57 | 15.17 | 15.26 | 15.26 | -0.27 (-1.74%) | 7,391,866 |
| 16 Dec 2021 | CNY | 15.68 | 15.83 | 15.48 | 15.53 | 15.53 | -0.15 (-0.96%) | 5,796,943 |
| 15 Dec 2021 | CNY | 15.58 | 15.85 | 15.21 | 15.68 | 15.68 | +0.04 (+0.26%) | 10,814,064 |
| 14 Dec 2021 | CNY | 16 | 16.12 | 15.54 | 15.64 | 15.64 | -0.38 (-2.37%) | 10,546,450 |
| 13 Dec 2021 | CNY | 15.57 | 16.48 | 15.47 | 16.02 | 16.02 | +0.49 (+3.16%) | 20,899,686 |
| 10 Dec 2021 | CNY | 16 | 16.03 | 15.45 | 15.53 | 15.53 | -0.43 (-2.69%) | 11,067,146 |
| 9 Dec 2021 | CNY | 15.95 | 16.1 | 15.5 | 15.96 | 15.96 | -0.01 (-0.06%) | 8,451,489 |
| 8 Dec 2021 | CNY | 15.63 | 16.1 | 15.63 | 15.97 | 15.97 | +0.34 (+2.18%) | 8,152,444 |
| 7 Dec 2021 | CNY | 15.9 | 16.09 | 15.42 | 15.63 | 15.63 | -0.27 (-1.70%) | 9,325,336 |
| 6 Dec 2021 | CNY | 16.19 | 16.55 | 15.75 | 15.9 | 15.9 | -0.19 (-1.18%) | 9,149,134 |
| 3 Dec 2021 | CNY | 16.09 | 16.4 | 15.95 | 16.09 | 16.09 | +0.16 (+1.00%) | 6,562,210 |
| 2 Dec 2021 | CNY | 16.25 | 16.39 | 15.93 | 15.93 | 15.93 | -0.36 (-2.21%) | 7,755,186 |
| 1 Dec 2021 | CNY | 16.15 | 16.41 | 15.98 | 16.29 | 16.29 | +0.14 (+0.87%) | 8,412,800 |
| 30 Nov 2021 | CNY | 16.42 | 16.55 | 15.96 | 16.15 | 16.15 | -0.19 (-1.16%) | 11,576,842 |
| 29 Nov 2021 | CNY | 16.1 | 16.65 | 15.96 | 16.34 | 16.34 | -0.02 (-0.12%) | 11,340,380 |
| 26 Nov 2021 | CNY | 16.47 | 16.93 | 16.28 | 16.36 | 16.36 | -0.29 (-1.74%) | 11,303,297 |
| 25 Nov 2021 | CNY | 16.78 | 17.17 | 16.51 | 16.65 | 16.65 | -0.28 (-1.65%) | 12,236,838 |
| 24 Nov 2021 | CNY | 17.51 | 17.56 | 16.8 | 16.93 | 16.93 | -0.33 (-1.91%) | 16,177,857 |
| 23 Nov 2021 | CNY | 18 | 18.35 | 16.7 | 17.26 | 17.26 | -0.73 (-4.06%) | 35,872,727 |
| 22 Nov 2021 | CNY | 16.5 | 17.99 | 16.15 | 17.99 | 17.99 | +1.64 (+10.03%) | 28,657,086 |
| 19 Nov 2021 | CNY | 15.63 | 16.58 | 15.4 | 16.35 | 16.35 | +0.53 (+3.35%) | 24,419,138 |
