| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 18 | 18.33 | 17.67 | 17.79 | 17.79 | -0.31 (-1.71%) | 4,638,665 |
| 7 Jan 2022 | CNY | 18.62 | 18.79 | 18.08 | 18.1 | 18.1 | -0.58 (-3.10%) | 5,970,200 |
| 6 Jan 2022 | CNY | 17.85 | 18.76 | 17.73 | 18.68 | 18.68 | +0.7 (+3.89%) | 7,037,200 |
| 5 Jan 2022 | CNY | 18.44 | 18.44 | 17.7 | 17.98 | 17.98 | -0.35 (-1.91%) | 6,379,700 |
| 4 Jan 2022 | CNY | 18.41 | 18.63 | 18.11 | 18.33 | 18.33 | -0.21 (-1.13%) | 6,397,104 |
| 31 Dec 2021 | CNY | 18.52 | 19.13 | 18.52 | 18.54 | 18.54 | +0.02 (+0.11%) | 9,690,320 |
| 30 Dec 2021 | CNY | 18.59 | 18.8 | 18.33 | 18.52 | 18.52 | -0.08 (-0.43%) | 9,765,708 |
| 29 Dec 2021 | CNY | 18.27 | 18.95 | 18.21 | 18.6 | 18.6 | +0.33 (+1.81%) | 16,625,100 |
| 28 Dec 2021 | CNY | 17.66 | 18.33 | 17.52 | 18.27 | 18.27 | +0.6 (+3.40%) | 7,145,258 |
| 27 Dec 2021 | CNY | 17.89 | 18.11 | 17.52 | 17.67 | 17.67 | -0.19 (-1.06%) | 7,265,443 |
| 24 Dec 2021 | CNY | 18.38 | 18.45 | 17.79 | 17.86 | 17.86 | -0.52 (-2.83%) | 6,132,609 |
| 23 Dec 2021 | CNY | 18.3 | 18.54 | 18.28 | 18.38 | 18.38 | +0.48 (+2.68%) | 11,331,465 |
| 22 Dec 2021 | CNY | 18.08 | 18.49 | 17.79 | 17.9 | 17.9 | -0.09 (-0.50%) | 11,930,194 |
| 21 Dec 2021 | CNY | 16.89 | 18.1 | 16.47 | 17.99 | 17.99 | +1.21 (+7.21%) | 15,013,762 |
| 20 Dec 2021 | CNY | 17.28 | 17.44 | 16.74 | 16.78 | 16.78 | -0.61 (-3.51%) | 7,385,400 |
| 17 Dec 2021 | CNY | 17.65 | 17.83 | 17.39 | 17.39 | 17.39 | -0.29 (-1.64%) | 6,074,380 |
| 16 Dec 2021 | CNY | 17.67 | 17.8 | 17.2 | 17.68 | 17.68 | -0.02 (-0.11%) | 8,552,000 |
| 15 Dec 2021 | CNY | 16.99 | 17.87 | 16.82 | 17.7 | 17.7 | +0.71 (+4.18%) | 12,556,525 |
| 14 Dec 2021 | CNY | 17 | 17.08 | 16.9 | 16.99 | 16.99 | -0.06 (-0.35%) | 3,490,306 |
| 13 Dec 2021 | CNY | 17.03 | 17.18 | 16.81 | 17.05 | 17.05 | +0.02 (+0.12%) | 5,549,882 |
| 10 Dec 2021 | CNY | 16.68 | 17.05 | 16.59 | 17.03 | 17.03 | +0.3 (+1.79%) | 5,920,643 |
| 9 Dec 2021 | CNY | 16.51 | 16.84 | 16.48 | 16.73 | 16.73 | +0.11 (+0.66%) | 6,314,000 |
| 8 Dec 2021 | CNY | 16.49 | 16.8 | 16.27 | 16.62 | 16.62 | +0.19 (+1.16%) | 7,226,300 |
| 7 Dec 2021 | CNY | 16.32 | 16.5 | 16.12 | 16.43 | 16.43 | +0.13 (+0.80%) | 7,852,500 |
| 6 Dec 2021 | CNY | 16.48 | 16.75 | 16.14 | 16.3 | 16.3 | -0.14 (-0.85%) | 10,747,600 |
| 3 Dec 2021 | CNY | 16.53 | 16.68 | 16.35 | 16.44 | 16.44 | -0.07 (-0.42%) | 6,556,774 |
| 2 Dec 2021 | CNY | 17.15 | 17.23 | 16.12 | 16.51 | 16.51 | -1 (-5.71%) | 18,784,082 |
| 1 Dec 2021 | CNY | 17.5 | 17.66 | 17.28 | 17.51 | 17.51 | -0.07 (-0.40%) | 8,920,300 |
| 30 Nov 2021 | CNY | 18.29 | 18.35 | 17.4 | 17.58 | 17.58 | -0.52 (-2.87%) | 13,580,200 |
| 29 Nov 2021 | CNY | 18 | 18.4 | 17.85 | 18.1 | 18.1 | -0.15 (-0.82%) | 5,659,112 |
