| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 17.38 | 17.62 | 16.98 | 17.25 | 17.25 | -0.1 (-0.58%) | 5,806,413 |
| 7 Jan 2022 | CNY | 16.92 | 17.77 | 16.92 | 17.35 | 17.35 | +0.43 (+2.54%) | 9,505,768 |
| 6 Jan 2022 | CNY | 16.51 | 17.38 | 16.39 | 16.92 | 16.92 | +0.28 (+1.68%) | 8,415,759 |
| 5 Jan 2022 | CNY | 16.43 | 16.65 | 16.25 | 16.64 | 16.64 | +0.23 (+1.40%) | 5,859,893 |
| 4 Jan 2022 | CNY | 15.75 | 16.47 | 15.54 | 16.41 | 16.41 | +0.87 (+5.60%) | 6,031,210 |
| 31 Dec 2021 | CNY | 15.36 | 15.67 | 15.22 | 15.54 | 15.54 | +0.19 (+1.24%) | 2,219,305 |
| 30 Dec 2021 | CNY | 15.18 | 15.56 | 15.18 | 15.35 | 15.35 | +0.07 (+0.46%) | 1,345,616 |
| 29 Dec 2021 | CNY | 15.45 | 15.48 | 15.1 | 15.28 | 15.28 | -0.17 (-1.10%) | 1,320,593 |
| 28 Dec 2021 | CNY | 15.23 | 15.48 | 15.15 | 15.45 | 15.45 | +0.26 (+1.71%) | 1,763,633 |
| 27 Dec 2021 | CNY | 15.06 | 15.22 | 14.72 | 15.19 | 15.19 | +0.13 (+0.86%) | 1,816,250 |
| 24 Dec 2021 | CNY | 15.32 | 15.59 | 15.06 | 15.06 | 15.06 | -0.25 (-1.63%) | 2,329,550 |
| 23 Dec 2021 | CNY | 15.49 | 15.6 | 15.29 | 15.31 | 15.31 | -0.44 (-2.79%) | 3,095,250 |
| 22 Dec 2021 | CNY | 16.03 | 16.13 | 15.7 | 15.75 | 15.75 | -0.28 (-1.75%) | 2,984,374 |
| 21 Dec 2021 | CNY | 15.79 | 16.06 | 15.72 | 16.03 | 16.03 | +0.35 (+2.23%) | 2,048,192 |
| 20 Dec 2021 | CNY | 15.82 | 16.09 | 15.6 | 15.68 | 15.68 | -0.23 (-1.45%) | 1,933,408 |
| 17 Dec 2021 | CNY | 16.23 | 16.24 | 15.87 | 15.91 | 15.91 | -0.35 (-2.15%) | 2,240,200 |
| 16 Dec 2021 | CNY | 16.13 | 16.35 | 16.05 | 16.26 | 16.26 | +0.18 (+1.12%) | 3,003,583 |
| 15 Dec 2021 | CNY | 16.44 | 16.49 | 16 | 16.08 | 16.08 | -0.29 (-1.77%) | 5,127,652 |
| 14 Dec 2021 | CNY | 15.51 | 16.99 | 15.37 | 16.37 | 16.37 | +0.85 (+5.48%) | 10,310,915 |
| 13 Dec 2021 | CNY | 15.36 | 15.62 | 15.22 | 15.52 | 15.52 | +0.04 (+0.26%) | 2,232,636 |
| 10 Dec 2021 | CNY | 15.7 | 15.7 | 15.38 | 15.48 | 15.48 | -0.21 (-1.34%) | 2,927,833 |
| 9 Dec 2021 | CNY | 15.54 | 15.9 | 15.43 | 15.69 | 15.69 | +0.08 (+0.51%) | 3,351,479 |
| 8 Dec 2021 | CNY | 15.47 | 15.74 | 15.15 | 15.61 | 15.61 | +0.09 (+0.58%) | 3,088,674 |
| 7 Dec 2021 | CNY | 15.56 | 15.73 | 15.35 | 15.52 | 15.52 | +0.01 (+0.06%) | 2,561,500 |
| 6 Dec 2021 | CNY | 15.86 | 15.88 | 15.3 | 15.51 | 15.51 | -0.34 (-2.15%) | 4,328,700 |
| 3 Dec 2021 | CNY | 15.27 | 16 | 15.25 | 15.85 | 15.85 | +0.58 (+3.80%) | 6,064,313 |
| 2 Dec 2021 | CNY | 15.55 | 15.78 | 15.23 | 15.27 | 15.27 | -0.36 (-2.30%) | 2,488,650 |
| 1 Dec 2021 | CNY | 15.35 | 15.76 | 15.35 | 15.63 | 15.63 | +0.29 (+1.89%) | 3,773,354 |
| 30 Nov 2021 | CNY | 15.15 | 15.68 | 15.14 | 15.34 | 15.34 | +0.29 (+1.93%) | 3,274,530 |
| 29 Nov 2021 | CNY | 15.33 | 15.35 | 15 | 15.05 | 15.05 | -0.48 (-3.09%) | 2,829,950 |
