| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 15.7 | 16.15 | 15.63 | 16.02 | 16.02 | +0.3 (+1.91%) | 17,845,697 |
| 7 Jan 2022 | CNY | 16.27 | 16.27 | 15.55 | 15.72 | 15.72 | -0.39 (-2.42%) | 21,670,533 |
| 6 Jan 2022 | CNY | 16.26 | 16.36 | 15.9 | 16.11 | 16.11 | -0.21 (-1.29%) | 18,982,829 |
| 5 Jan 2022 | CNY | 16.86 | 16.95 | 16.26 | 16.32 | 16.32 | -0.6 (-3.55%) | 33,577,529 |
| 4 Jan 2022 | CNY | 16.69 | 17.16 | 16.4 | 16.92 | 16.92 | +0.16 (+0.95%) | 38,240,227 |
| 31 Dec 2021 | CNY | 16.5 | 16.94 | 16.2 | 16.76 | 16.76 | +0.26 (+1.58%) | 27,002,379 |
| 30 Dec 2021 | CNY | 16.03 | 16.92 | 15.97 | 16.5 | 16.5 | +0.53 (+3.32%) | 35,207,431 |
| 29 Dec 2021 | CNY | 15.61 | 16.17 | 15.6 | 15.97 | 15.97 | +0.27 (+1.72%) | 23,647,206 |
| 28 Dec 2021 | CNY | 15.6 | 15.9 | 15.35 | 15.7 | 15.7 | +0.18 (+1.16%) | 17,346,885 |
| 27 Dec 2021 | CNY | 15.49 | 15.6 | 15.27 | 15.52 | 15.52 | +0.04 (+0.26%) | 11,550,879 |
| 24 Dec 2021 | CNY | 15.41 | 15.53 | 15.23 | 15.48 | 15.48 | +0.12 (+0.78%) | 13,331,183 |
| 23 Dec 2021 | CNY | 15.45 | 15.58 | 15.32 | 15.36 | 15.36 | -0.07 (-0.45%) | 15,555,515 |
| 22 Dec 2021 | CNY | 15.31 | 15.49 | 15.2 | 15.43 | 15.43 | +0.23 (+1.51%) | 17,350,405 |
| 21 Dec 2021 | CNY | 14.6 | 15.3 | 14.59 | 15.2 | 15.2 | +0.45 (+3.05%) | 22,976,970 |
| 20 Dec 2021 | CNY | 14.6 | 14.92 | 14.57 | 14.75 | 14.75 | +0.01 (+0.07%) | 16,455,416 |
| 17 Dec 2021 | CNY | 14.75 | 14.92 | 14.66 | 14.74 | 14.74 | -0.01 (-0.07%) | 12,887,858 |
| 16 Dec 2021 | CNY | 14.8 | 14.95 | 14.55 | 14.75 | 14.75 | +0.1 (+0.68%) | 10,533,088 |
| 15 Dec 2021 | CNY | 14.87 | 15.05 | 14.63 | 14.65 | 14.65 | -0.18 (-1.21%) | 13,201,905 |
| 14 Dec 2021 | CNY | 14.5 | 15.03 | 14.36 | 14.83 | 14.83 | +0.3 (+2.06%) | 21,417,612 |
| 13 Dec 2021 | CNY | 14.5 | 14.6 | 14.14 | 14.53 | 14.53 | +0.17 (+1.18%) | 27,817,472 |
| 10 Dec 2021 | CNY | 14.94 | 14.96 | 14.23 | 14.36 | 14.36 | -0.48 (-3.23%) | 43,505,156 |
| 9 Dec 2021 | CNY | 15.24 | 15.25 | 14.76 | 14.84 | 14.84 | -0.39 (-2.56%) | 28,992,027 |
| 8 Dec 2021 | CNY | 15.14 | 15.23 | 15 | 15.23 | 15.23 | +0.22 (+1.47%) | 12,197,546 |
| 7 Dec 2021 | CNY | 15.64 | 15.66 | 14.88 | 15.01 | 15.01 | -0.38 (-2.47%) | 18,621,273 |
| 6 Dec 2021 | CNY | 15.52 | 15.67 | 15.23 | 15.39 | 15.39 | -0.22 (-1.41%) | 14,811,042 |
| 3 Dec 2021 | CNY | 15.59 | 15.75 | 15.45 | 15.61 | 15.61 | -0.04 (-0.26%) | 10,146,644 |
| 2 Dec 2021 | CNY | 15.76 | 15.88 | 15.46 | 15.65 | 15.65 | -0.08 (-0.51%) | 15,653,254 |
| 1 Dec 2021 | CNY | 15.83 | 15.93 | 15.58 | 15.73 | 15.73 | +0.01 (+0.06%) | 15,576,226 |
| 30 Nov 2021 | CNY | 15.15 | 15.83 | 15.15 | 15.72 | 15.72 | +0.47 (+3.08%) | 24,966,823 |
| 29 Nov 2021 | CNY | 15.09 | 15.95 | 15.04 | 15.25 | 15.25 | +0.33 (+2.21%) | 37,155,384 |
