| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 17.28 | 17.76 | 16.81 | 17.41 | 17.41 | +0.13 (+0.75%) | 2,640,865 |
| 6 Jan 2022 | CNY | 16.96 | 17.43 | 16.65 | 17.28 | 17.28 | +0.43 (+2.55%) | 1,099,242 |
| 5 Jan 2022 | CNY | 17.11 | 17.34 | 16.65 | 16.85 | 16.85 | -0.25 (-1.46%) | 1,262,508 |
| 4 Jan 2022 | CNY | 17.17 | 17.18 | 16.9 | 17.1 | 17.1 | +0.07 (+0.41%) | 679,828 |
| 31 Dec 2021 | CNY | 16.98 | 17.2 | 16.9 | 17.03 | 17.03 | -0.05 (-0.29%) | 533,120 |
| 30 Dec 2021 | CNY | 17.33 | 17.48 | 16.87 | 17.08 | 17.08 | -0.28 (-1.61%) | 892,900 |
| 29 Dec 2021 | CNY | 17.55 | 17.6 | 17.25 | 17.36 | 17.36 | -0.19 (-1.08%) | 1,095,724 |
| 28 Dec 2021 | CNY | 17.18 | 17.79 | 17.17 | 17.55 | 17.55 | +0.36 (+2.09%) | 1,876,360 |
| 27 Dec 2021 | CNY | 16.83 | 17.68 | 16.72 | 17.19 | 17.19 | +0.21 (+1.24%) | 900,700 |
| 24 Dec 2021 | CNY | 16.87 | 17.4 | 16.81 | 16.98 | 16.98 | -0.09 (-0.53%) | 785,140 |
| 23 Dec 2021 | CNY | 17.42 | 17.43 | 17.04 | 17.07 | 17.07 | -0.27 (-1.56%) | 808,880 |
| 22 Dec 2021 | CNY | 16.94 | 18.1 | 16.93 | 17.34 | 17.34 | +0.42 (+2.48%) | 1,261,880 |
| 21 Dec 2021 | CNY | 17 | 17.22 | 16.85 | 16.92 | 16.92 | -0.02 (-0.12%) | 465,700 |
| 20 Dec 2021 | CNY | 17.3 | 17.3 | 16 | 16.94 | 16.94 | -0.36 (-2.08%) | 897,220 |
| 17 Dec 2021 | CNY | 17.25 | 17.4 | 17.06 | 17.3 | 17.3 | +0.01 (+0.06%) | 633,548 |
| 16 Dec 2021 | CNY | 17.53 | 17.54 | 17.23 | 17.29 | 17.29 | -0.17 (-0.97%) | 584,200 |
| 15 Dec 2021 | CNY | 17.33 | 17.55 | 17.19 | 17.46 | 17.46 | +0.16 (+0.92%) | 732,004 |
| 14 Dec 2021 | CNY | 17.1 | 17.55 | 17.1 | 17.3 | 17.3 | +0.14 (+0.82%) | 703,577 |
| 13 Dec 2021 | CNY | 17.15 | 17.29 | 16.87 | 17.16 | 17.16 | +0.01 (+0.06%) | 641,578 |
| 10 Dec 2021 | CNY | 16.91 | 17.25 | 16.68 | 17.15 | 17.15 | +0.27 (+1.60%) | 659,040 |
| 9 Dec 2021 | CNY | 17.25 | 17.42 | 16.83 | 16.88 | 16.88 | -0.37 (-2.14%) | 1,144,418 |
| 8 Dec 2021 | CNY | 16.17 | 17.36 | 16.08 | 17.25 | 17.25 | +1.08 (+6.68%) | 1,630,300 |
| 7 Dec 2021 | CNY | 16.8 | 16.86 | 16.16 | 16.17 | 16.17 | -0.63 (-3.75%) | 1,310,120 |
| 6 Dec 2021 | CNY | 17.2 | 17.25 | 16.72 | 16.8 | 16.8 | -0.34 (-1.98%) | 1,028,700 |
| 3 Dec 2021 | CNY | 16.99 | 17.19 | 16.81 | 17.14 | 17.14 | +0.15 (+0.88%) | 722,056 |
| 2 Dec 2021 | CNY | 17.35 | 17.35 | 16.99 | 16.99 | 16.99 | -0.45 (-2.58%) | 904,100 |
| 1 Dec 2021 | CNY | 17.21 | 17.85 | 17.21 | 17.44 | 17.44 | +0.14 (+0.81%) | 856,500 |
| 30 Nov 2021 | CNY | 17.01 | 17.48 | 17.01 | 17.3 | 17.3 | +0.3 (+1.76%) | 884,128 |
| 29 Nov 2021 | CNY | 16.94 | 17.2 | 16.71 | 17 | 17 | -0.07 (-0.41%) | 1,033,120 |
| 26 Nov 2021 | CNY | 17.09 | 17.26 | 17 | 17.07 | 17.07 | -0.04 (-0.23%) | 741,900 |
