| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2022 | CNY | 15.94 | 16.43 | 15.8 | 16.15 | 16.15 | +0.29 (+1.83%) | 10,302,157 |
| 31 Dec 2021 | CNY | 15.78 | 15.89 | 15.56 | 15.86 | 15.86 | +0.14 (+0.89%) | 5,630,767 |
| 30 Dec 2021 | CNY | 15.7 | 15.95 | 15.6 | 15.72 | 15.72 | +0.02 (+0.13%) | 5,272,708 |
| 29 Dec 2021 | CNY | 15.79 | 15.8 | 15.4 | 15.7 | 15.7 | -0.09 (-0.57%) | 6,416,179 |
| 28 Dec 2021 | CNY | 15.77 | 15.98 | 15.75 | 15.79 | 15.79 | -0.01 (-0.06%) | 4,823,118 |
| 27 Dec 2021 | CNY | 15.88 | 16.05 | 15.7 | 15.8 | 15.8 | -0.11 (-0.69%) | 3,950,015 |
| 24 Dec 2021 | CNY | 16.14 | 16.19 | 15.78 | 15.91 | 15.91 | -0.17 (-1.06%) | 7,470,699 |
| 23 Dec 2021 | CNY | 16.36 | 16.41 | 15.95 | 16.08 | 16.08 | -0.52 (-3.13%) | 10,142,810 |
| 22 Dec 2021 | CNY | 16.4 | 16.8 | 16.35 | 16.6 | 16.6 | +0.2 (+1.22%) | 7,903,913 |
| 21 Dec 2021 | CNY | 15.93 | 16.52 | 15.87 | 16.4 | 16.4 | +0.5 (+3.14%) | 8,007,718 |
| 20 Dec 2021 | CNY | 16.46 | 16.6 | 15.85 | 15.9 | 15.9 | -0.56 (-3.40%) | 8,242,248 |
| 17 Dec 2021 | CNY | 17.05 | 17.05 | 16.45 | 16.46 | 16.46 | -0.53 (-3.12%) | 7,465,429 |
| 16 Dec 2021 | CNY | 16.94 | 17.17 | 16.82 | 16.99 | 16.99 | +0.01 (+0.06%) | 6,617,351 |
| 15 Dec 2021 | CNY | 17.43 | 17.51 | 16.96 | 16.98 | 16.98 | -0.46 (-2.64%) | 8,519,229 |
| 14 Dec 2021 | CNY | 17.2 | 17.48 | 16.96 | 17.44 | 17.44 | +0.4 (+2.35%) | 7,910,144 |
| 13 Dec 2021 | CNY | 17.34 | 17.42 | 17.01 | 17.04 | 17.04 | -0.14 (-0.81%) | 6,299,241 |
| 10 Dec 2021 | CNY | 17.28 | 17.48 | 16.73 | 17.18 | 17.18 | -0.16 (-0.92%) | 10,173,588 |
| 9 Dec 2021 | CNY | 17.33 | 17.54 | 17.19 | 17.34 | 17.34 | -0.01 (-0.06%) | 5,533,026 |
| 8 Dec 2021 | CNY | 17.45 | 17.71 | 17.2 | 17.35 | 17.35 | +0.04 (+0.23%) | 7,975,774 |
| 7 Dec 2021 | CNY | 17.47 | 17.68 | 17.13 | 17.31 | 17.31 | -0.15 (-0.86%) | 7,951,504 |
| 6 Dec 2021 | CNY | 17.35 | 17.8 | 17.25 | 17.46 | 17.46 | 0.0 (0.0%) | 9,427,096 |
| 3 Dec 2021 | CNY | 17.4 | 17.74 | 17.3 | 17.46 | 17.46 | +0.16 (+0.92%) | 9,918,181 |
| 2 Dec 2021 | CNY | 17.88 | 17.88 | 17.25 | 17.3 | 17.3 | -0.52 (-2.92%) | 12,669,240 |
| 1 Dec 2021 | CNY | 16.94 | 18.38 | 16.83 | 17.82 | 17.82 | +0.85 (+5.01%) | 24,419,700 |
| 30 Nov 2021 | CNY | 16.41 | 17.28 | 16.41 | 16.97 | 16.97 | +0.6 (+3.67%) | 18,148,655 |
| 29 Nov 2021 | CNY | 16.55 | 16.76 | 16.32 | 16.37 | 16.37 | -0.48 (-2.85%) | 7,293,531 |
| 26 Nov 2021 | CNY | 17.16 | 17.2 | 16.52 | 16.85 | 16.85 | -0.18 (-1.06%) | 11,044,868 |
| 25 Nov 2021 | CNY | 16.4 | 17.36 | 16.36 | 17.03 | 17.03 | +0.54 (+3.27%) | 17,174,704 |
| 24 Nov 2021 | CNY | 16.36 | 16.66 | 16.3 | 16.49 | 16.49 | +0.07 (+0.43%) | 8,717,680 |
| 23 Nov 2021 | CNY | 16.57 | 16.7 | 16.34 | 16.42 | 16.42 | -0.25 (-1.50%) | 9,026,933 |
