| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 14.31 | 14.69 | 14.2 | 14.3 | 14.3 | -0.2 (-1.38%) | 25,657,930 |
| 7 Jan 2022 | CNY | 14.98 | 15.13 | 14.45 | 14.5 | 14.5 | -0.51 (-3.40%) | 28,868,135 |
| 6 Jan 2022 | CNY | 14.7 | 15.11 | 14.5 | 15.01 | 15.01 | +0.2 (+1.35%) | 30,073,612 |
| 5 Jan 2022 | CNY | 15.89 | 16.07 | 14.4 | 14.81 | 14.81 | -0.92 (-5.85%) | 57,641,479 |
| 4 Jan 2022 | CNY | 15.27 | 15.95 | 15.27 | 15.73 | 15.73 | +0.47 (+3.08%) | 38,317,607 |
| 31 Dec 2021 | CNY | 15.68 | 15.74 | 15.13 | 15.26 | 15.26 | -0.32 (-2.05%) | 33,105,923 |
| 30 Dec 2021 | CNY | 15.5 | 15.81 | 15.27 | 15.58 | 15.58 | +0.08 (+0.52%) | 40,490,045 |
| 29 Dec 2021 | CNY | 16.34 | 16.65 | 15.46 | 15.5 | 15.5 | -0.95 (-5.78%) | 66,596,320 |
| 28 Dec 2021 | CNY | 16.82 | 16.98 | 16.16 | 16.45 | 16.45 | -0.11 (-0.66%) | 51,517,799 |
| 27 Dec 2021 | CNY | 19.01 | 19.25 | 16.4 | 16.56 | 16.56 | -3.94 (-19.22%) | 102,065,044 |
| 24 Dec 2021 | CNY | 21.68 | 21.9 | 19.82 | 20.5 | 20.5 | -1.09 (-5.05%) | 69,042,432 |
| 23 Dec 2021 | CNY | 21.55 | 21.95 | 21.24 | 21.59 | 21.59 | +1.58 (+7.90%) | 76,537,037 |
| 22 Dec 2021 | CNY | 20.21 | 20.88 | 18.92 | 20.01 | 20.01 | -0.29 (-1.43%) | 55,220,783 |
| 21 Dec 2021 | CNY | 19.12 | 20.45 | 19.1 | 20.3 | 20.3 | +1.01 (+5.24%) | 55,223,639 |
| 20 Dec 2021 | CNY | 18.66 | 19.88 | 18.4 | 19.29 | 19.29 | +0.34 (+1.79%) | 55,867,099 |
| 17 Dec 2021 | CNY | 19.58 | 19.61 | 18.5 | 18.95 | 18.95 | -0.41 (-2.12%) | 46,343,252 |
| 16 Dec 2021 | CNY | 19.57 | 20.61 | 19.17 | 19.36 | 19.36 | -0.34 (-1.73%) | 71,378,496 |
| 15 Dec 2021 | CNY | 19.01 | 20.94 | 18.66 | 19.7 | 19.7 | +0.74 (+3.90%) | 98,234,540 |
| 14 Dec 2021 | CNY | 17.22 | 19.37 | 17.01 | 18.96 | 18.96 | +1.73 (+10.04%) | 91,849,002 |
| 13 Dec 2021 | CNY | 16.69 | 17.58 | 16.33 | 17.23 | 17.23 | +0.74 (+4.49%) | 53,377,907 |
| 10 Dec 2021 | CNY | 16.9 | 16.95 | 16.1 | 16.49 | 16.49 | -0.39 (-2.31%) | 38,218,579 |
| 9 Dec 2021 | CNY | 17.21 | 17.58 | 16.58 | 16.88 | 16.88 | -0.2 (-1.17%) | 42,381,974 |
| 8 Dec 2021 | CNY | 16.94 | 17.46 | 16.43 | 17.08 | 17.08 | +0.33 (+1.97%) | 44,415,618 |
| 7 Dec 2021 | CNY | 17.88 | 17.98 | 16 | 16.75 | 16.75 | -1.1 (-6.16%) | 69,293,239 |
| 6 Dec 2021 | CNY | 17.12 | 18.66 | 17.12 | 17.85 | 17.85 | +0.67 (+3.90%) | 72,410,453 |
| 3 Dec 2021 | CNY | 16.91 | 17.92 | 16.91 | 17.18 | 17.18 | +0.03 (+0.17%) | 46,865,540 |
| 2 Dec 2021 | CNY | 17.76 | 18.18 | 17.08 | 17.15 | 17.15 | -0.72 (-4.03%) | 55,161,697 |
| 1 Dec 2021 | CNY | 18.19 | 18.3 | 17.41 | 17.87 | 17.87 | -0.63 (-3.41%) | 63,432,396 |
| 30 Nov 2021 | CNY | 17.39 | 18.55 | 17.16 | 18.5 | 18.5 | +1.38 (+8.06%) | 91,807,433 |
| 29 Nov 2021 | CNY | 16.92 | 17.5 | 16.69 | 17.12 | 17.12 | +0.2 (+1.18%) | 72,459,826 |
