| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 15.62 | 16.34 | 15.06 | 16.01 | 16.01 | +0.36 (+2.30%) | 10,658,795 |
| 7 Jan 2022 | CNY | 16.6 | 16.9 | 15.57 | 15.65 | 15.65 | -0.33 (-2.07%) | 12,303,194 |
| 6 Jan 2022 | CNY | 15.26 | 16.3 | 15.01 | 15.98 | 15.98 | +0.63 (+4.10%) | 8,619,400 |
| 5 Jan 2022 | CNY | 16 | 16.34 | 15.15 | 15.35 | 15.35 | -0.9 (-5.54%) | 10,403,400 |
| 4 Jan 2022 | CNY | 15.2 | 16.54 | 15.2 | 16.25 | 16.25 | +1.05 (+6.91%) | 12,300,033 |
| 31 Dec 2021 | CNY | 14.95 | 15.66 | 14.9 | 15.2 | 15.2 | +0.25 (+1.67%) | 8,184,788 |
| 30 Dec 2021 | CNY | 15.09 | 15.11 | 14.8 | 14.95 | 14.95 | -0.09 (-0.60%) | 3,645,656 |
| 29 Dec 2021 | CNY | 15.06 | 15.25 | 14.94 | 15.04 | 15.04 | -0.06 (-0.40%) | 2,284,979 |
| 28 Dec 2021 | CNY | 15.25 | 15.42 | 15.05 | 15.1 | 15.1 | -0.15 (-0.98%) | 2,813,254 |
| 27 Dec 2021 | CNY | 15.2 | 15.72 | 14.69 | 15.25 | 15.25 | -0.15 (-0.97%) | 8,472,250 |
| 24 Dec 2021 | CNY | 15.92 | 15.92 | 15.22 | 15.4 | 15.4 | -0.45 (-2.84%) | 6,325,575 |
| 23 Dec 2021 | CNY | 15.99 | 16.03 | 15.72 | 15.85 | 15.85 | -0.22 (-1.37%) | 4,163,105 |
| 22 Dec 2021 | CNY | 15.52 | 16.19 | 15.39 | 16.07 | 16.07 | +0.51 (+3.28%) | 6,309,825 |
| 21 Dec 2021 | CNY | 15.5 | 15.64 | 15.34 | 15.56 | 15.56 | +0.19 (+1.24%) | 4,406,999 |
| 20 Dec 2021 | CNY | 15.5 | 15.77 | 15.26 | 15.37 | 15.37 | -0.1 (-0.65%) | 5,557,420 |
| 17 Dec 2021 | CNY | 16.02 | 16.02 | 15.46 | 15.47 | 15.47 | -0.48 (-3.01%) | 4,827,043 |
| 16 Dec 2021 | CNY | 16.21 | 16.35 | 15.88 | 15.95 | 15.95 | -0.3 (-1.85%) | 4,292,000 |
| 15 Dec 2021 | CNY | 16.38 | 16.5 | 16.13 | 16.25 | 16.25 | -0.12 (-0.73%) | 4,056,732 |
| 14 Dec 2021 | CNY | 16.39 | 16.44 | 16.25 | 16.37 | 16.37 | -0.02 (-0.12%) | 2,419,218 |
| 13 Dec 2021 | CNY | 16.42 | 16.6 | 16.21 | 16.39 | 16.39 | +0.02 (+0.12%) | 4,914,976 |
| 10 Dec 2021 | CNY | 16.08 | 16.6 | 15.98 | 16.37 | 16.37 | +0.29 (+1.80%) | 6,462,639 |
| 9 Dec 2021 | CNY | 16.77 | 16.77 | 16 | 16.08 | 16.08 | -0.59 (-3.54%) | 7,143,782 |
| 8 Dec 2021 | CNY | 16.48 | 17.02 | 16.31 | 16.67 | 16.67 | +0.27 (+1.65%) | 5,522,450 |
| 7 Dec 2021 | CNY | 16.91 | 16.95 | 16.28 | 16.4 | 16.4 | -0.51 (-3.02%) | 6,670,400 |
| 6 Dec 2021 | CNY | 17.61 | 17.63 | 16.55 | 16.91 | 16.91 | -0.7 (-3.98%) | 10,212,873 |
| 3 Dec 2021 | CNY | 17.6 | 18.18 | 17.47 | 17.61 | 17.61 | +0.01 (+0.06%) | 6,513,775 |
| 2 Dec 2021 | CNY | 18.43 | 18.6 | 17.52 | 17.6 | 17.6 | -0.72 (-3.93%) | 6,727,604 |
| 1 Dec 2021 | CNY | 18.6 | 18.64 | 18.22 | 18.32 | 18.32 | -0.23 (-1.24%) | 3,594,300 |
| 30 Nov 2021 | CNY | 18.55 | 19.06 | 18.27 | 18.55 | 18.55 | +0.22 (+1.20%) | 5,365,650 |
| 29 Nov 2021 | CNY | 18.7 | 18.7 | 17.95 | 18.33 | 18.33 | -0.27 (-1.45%) | 4,166,350 |
