| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 19.21 | 19.31 | 17.8 | 17.86 | 17.86 | -1.35 (-7.03%) | 5,486,122 |
| 6 Jan 2022 | CNY | 18.88 | 19.6 | 18.6 | 19.21 | 19.21 | -0.29 (-1.49%) | 5,487,490 |
| 5 Jan 2022 | CNY | 20.39 | 20.6 | 18.4 | 19.5 | 19.5 | +0.71 (+3.78%) | 10,799,622 |
| 4 Jan 2022 | CNY | 17.1 | 18.79 | 17.08 | 18.79 | 18.79 | +1.71 (+10.01%) | 5,587,352 |
| 31 Dec 2021 | CNY | 17.08 | 17.35 | 17.05 | 17.08 | 17.08 | 0.0 (0.0%) | 1,285,051 |
| 30 Dec 2021 | CNY | 16.92 | 17.35 | 16.91 | 17.08 | 17.08 | +0.15 (+0.89%) | 1,571,986 |
| 29 Dec 2021 | CNY | 16.86 | 17.04 | 16.6 | 16.93 | 16.93 | +0.15 (+0.89%) | 1,192,926 |
| 28 Dec 2021 | CNY | 16.86 | 16.87 | 16.68 | 16.78 | 16.78 | +0.01 (+0.06%) | 738,276 |
| 27 Dec 2021 | CNY | 16.56 | 16.91 | 16.28 | 16.77 | 16.77 | +0.2 (+1.21%) | 1,287,340 |
| 24 Dec 2021 | CNY | 16.97 | 17.09 | 16.43 | 16.57 | 16.57 | -0.4 (-2.36%) | 1,769,566 |
| 23 Dec 2021 | CNY | 16.87 | 17.32 | 16.86 | 16.97 | 16.97 | -0.24 (-1.39%) | 2,013,160 |
| 22 Dec 2021 | CNY | 17.1 | 17.39 | 16.85 | 17.21 | 17.21 | +0.05 (+0.29%) | 2,252,048 |
| 21 Dec 2021 | CNY | 17.04 | 17.17 | 16.84 | 17.16 | 17.16 | +0.12 (+0.70%) | 1,500,117 |
| 20 Dec 2021 | CNY | 16.95 | 17.2 | 16.82 | 17.04 | 17.04 | +0.09 (+0.53%) | 1,579,292 |
| 17 Dec 2021 | CNY | 17.06 | 17.17 | 16.73 | 16.95 | 16.95 | -0.11 (-0.64%) | 1,577,760 |
| 16 Dec 2021 | CNY | 17.13 | 17.45 | 16.7 | 17.06 | 17.06 | +0.12 (+0.71%) | 2,390,700 |
| 15 Dec 2021 | CNY | 16.95 | 17.35 | 16.87 | 16.94 | 16.94 | -0.01 (-0.06%) | 2,436,885 |
| 14 Dec 2021 | CNY | 17.38 | 17.38 | 16.84 | 16.95 | 16.95 | -0.43 (-2.47%) | 3,423,623 |
| 13 Dec 2021 | CNY | 17.12 | 17.9 | 16.82 | 17.38 | 17.38 | +0.49 (+2.90%) | 6,662,175 |
| 10 Dec 2021 | CNY | 16.04 | 17.16 | 16.01 | 16.89 | 16.89 | +0.85 (+5.30%) | 4,027,508 |
| 9 Dec 2021 | CNY | 15.85 | 16.31 | 15.79 | 16.04 | 16.04 | +0.19 (+1.20%) | 1,203,790 |
| 8 Dec 2021 | CNY | 15.68 | 16.01 | 15.68 | 15.85 | 15.85 | +0.17 (+1.08%) | 722,873 |
| 7 Dec 2021 | CNY | 16.03 | 16.09 | 15.6 | 15.68 | 15.68 | -0.31 (-1.94%) | 902,850 |
| 6 Dec 2021 | CNY | 16.47 | 16.47 | 15.89 | 15.99 | 15.99 | -0.41 (-2.50%) | 1,390,235 |
| 3 Dec 2021 | CNY | 16.25 | 16.76 | 16.17 | 16.4 | 16.4 | +0.15 (+0.92%) | 1,329,997 |
| 2 Dec 2021 | CNY | 16.42 | 16.7 | 16.2 | 16.25 | 16.25 | -0.15 (-0.91%) | 1,794,360 |
| 1 Dec 2021 | CNY | 16.04 | 16.5 | 16 | 16.4 | 16.4 | +0.36 (+2.24%) | 1,769,983 |
| 30 Nov 2021 | CNY | 15.84 | 16.08 | 15.84 | 16.04 | 16.04 | +0.2 (+1.26%) | 1,037,820 |
| 29 Nov 2021 | CNY | 15.63 | 15.86 | 15.5 | 15.84 | 15.84 | +0.09 (+0.57%) | 903,700 |
| 26 Nov 2021 | CNY | 15.89 | 15.96 | 15.55 | 15.75 | 15.75 | -0.13 (-0.82%) | 1,007,575 |
