| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2022 | CNY | 18.33 | 18.42 | 17.86 | 18.05 | 18.05 | -0.28 (-1.53%) | 791,950 |
| 4 Jan 2022 | CNY | 18 | 18.48 | 17.92 | 18.33 | 18.33 | +0.33 (+1.83%) | 1,149,430 |
| 31 Dec 2021 | CNY | 18.1 | 18.18 | 17.9 | 18 | 18 | -0.09 (-0.50%) | 554,890 |
| 30 Dec 2021 | CNY | 17.78 | 18.2 | 17.7 | 18.09 | 18.09 | +0.3 (+1.69%) | 858,450 |
| 29 Dec 2021 | CNY | 17.81 | 17.98 | 17.61 | 17.79 | 17.79 | -0.15 (-0.84%) | 496,360 |
| 28 Dec 2021 | CNY | 17.54 | 18.05 | 17.45 | 17.94 | 17.94 | +0.41 (+2.34%) | 911,064 |
| 27 Dec 2021 | CNY | 17.43 | 17.76 | 17.37 | 17.53 | 17.53 | +0.06 (+0.34%) | 479,080 |
| 24 Dec 2021 | CNY | 17.93 | 17.94 | 17.47 | 17.47 | 17.47 | -0.46 (-2.57%) | 782,674 |
| 23 Dec 2021 | CNY | 17.96 | 18.04 | 17.93 | 17.93 | 17.93 | -0.24 (-1.32%) | 1,156,570 |
| 22 Dec 2021 | CNY | 17.93 | 18.25 | 17.8 | 18.17 | 18.17 | +0.26 (+1.45%) | 1,446,356 |
| 21 Dec 2021 | CNY | 17.69 | 17.93 | 17.55 | 17.91 | 17.91 | +0.2 (+1.13%) | 966,490 |
| 20 Dec 2021 | CNY | 17.61 | 17.81 | 17.61 | 17.71 | 17.71 | +0.11 (+0.63%) | 921,931 |
| 17 Dec 2021 | CNY | 17.75 | 17.75 | 17.42 | 17.6 | 17.6 | -0.13 (-0.73%) | 672,050 |
| 16 Dec 2021 | CNY | 17.79 | 17.79 | 17.61 | 17.73 | 17.73 | +0.07 (+0.40%) | 617,369 |
| 15 Dec 2021 | CNY | 17.54 | 17.82 | 17.54 | 17.66 | 17.66 | 0.0 (0.0%) | 607,540 |
| 14 Dec 2021 | CNY | 17.34 | 17.78 | 17.3 | 17.66 | 17.66 | +0.22 (+1.26%) | 913,830 |
| 13 Dec 2021 | CNY | 17.28 | 17.56 | 17.22 | 17.44 | 17.44 | +0.17 (+0.98%) | 642,540 |
| 10 Dec 2021 | CNY | 17.33 | 17.33 | 17.17 | 17.27 | 17.27 | 0.0 (0.0%) | 473,380 |
| 9 Dec 2021 | CNY | 17.16 | 17.35 | 17.12 | 17.27 | 17.27 | +0.09 (+0.52%) | 464,600 |
| 8 Dec 2021 | CNY | 17.03 | 17.25 | 17.03 | 17.18 | 17.18 | +0.16 (+0.94%) | 334,130 |
| 7 Dec 2021 | CNY | 17.4 | 17.4 | 16.92 | 17.02 | 17.02 | -0.21 (-1.22%) | 538,410 |
| 6 Dec 2021 | CNY | 17.56 | 17.62 | 17.13 | 17.23 | 17.23 | -0.37 (-2.10%) | 748,920 |
| 3 Dec 2021 | CNY | 17.59 | 17.78 | 17.51 | 17.6 | 17.6 | -0.08 (-0.45%) | 540,940 |
| 2 Dec 2021 | CNY | 17.88 | 17.88 | 17.66 | 17.68 | 17.68 | -0.22 (-1.23%) | 628,696 |
| 1 Dec 2021 | CNY | 17.76 | 17.92 | 17.61 | 17.9 | 17.9 | +0.21 (+1.19%) | 1,020,240 |
| 30 Nov 2021 | CNY | 17.77 | 18.17 | 17.58 | 17.69 | 17.69 | +0.32 (+1.84%) | 1,316,056 |
| 29 Nov 2021 | CNY | 17.4 | 17.47 | 17.25 | 17.37 | 17.37 | -0.13 (-0.74%) | 547,020 |
| 26 Nov 2021 | CNY | 17.61 | 17.7 | 17.41 | 17.5 | 17.5 | -0.13 (-0.74%) | 768,710 |
| 25 Nov 2021 | CNY | 17.73 | 17.83 | 17.6 | 17.63 | 17.63 | -0.11 (-0.62%) | 735,820 |
| 24 Nov 2021 | CNY | 17.68 | 17.79 | 17.53 | 17.74 | 17.74 | +0.06 (+0.34%) | 761,950 |
