| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2021 | CNY | 16.26 | 16.6 | 16.01 | 16.17 | 16.17 | -0.07 (-0.43%) | 7,130,000 |
| 30 Dec 2021 | CNY | 16 | 16.6 | 15.88 | 16.24 | 16.24 | +0.15 (+0.93%) | 6,890,802 |
| 29 Dec 2021 | CNY | 16.82 | 16.95 | 16.01 | 16.09 | 16.09 | -0.42 (-2.54%) | 6,949,800 |
| 28 Dec 2021 | CNY | 15.98 | 16.75 | 15.88 | 16.51 | 16.51 | +0.44 (+2.74%) | 9,257,100 |
| 27 Dec 2021 | CNY | 15.82 | 16.19 | 15.38 | 16.07 | 16.07 | +0.34 (+2.16%) | 6,948,614 |
| 24 Dec 2021 | CNY | 16.52 | 16.76 | 15.67 | 15.73 | 15.73 | -0.73 (-4.43%) | 9,881,810 |
| 23 Dec 2021 | CNY | 16.62 | 17.08 | 16.38 | 16.46 | 16.46 | -0.65 (-3.80%) | 12,658,671 |
| 22 Dec 2021 | CNY | 16.98 | 17.89 | 16.9 | 17.11 | 17.11 | -0.29 (-1.67%) | 12,097,969 |
| 21 Dec 2021 | CNY | 17.29 | 18.59 | 17.2 | 17.4 | 17.4 | +0.31 (+1.81%) | 14,642,333 |
| 20 Dec 2021 | CNY | 17.1 | 17.63 | 16.7 | 17.09 | 17.09 | -0.6 (-3.39%) | 12,711,457 |
| 17 Dec 2021 | CNY | 17.43 | 18.86 | 17.16 | 17.69 | 17.69 | +0.27 (+1.55%) | 22,240,151 |
| 16 Dec 2021 | CNY | 17.25 | 17.76 | 17.1 | 17.42 | 17.42 | +0.17 (+0.99%) | 13,547,314 |
| 15 Dec 2021 | CNY | 17.89 | 18.12 | 17.2 | 17.25 | 17.25 | -1.03 (-5.63%) | 20,201,214 |
| 14 Dec 2021 | CNY | 18.41 | 18.89 | 17.5 | 18.28 | 18.28 | +0.23 (+1.27%) | 29,640,848 |
| 13 Dec 2021 | CNY | 17.05 | 18.25 | 16.5 | 18.05 | 18.05 | +0.99 (+5.80%) | 29,193,706 |
| 10 Dec 2021 | CNY | 17.52 | 17.77 | 16.88 | 17.06 | 17.06 | -0.77 (-4.32%) | 23,651,230 |
| 9 Dec 2021 | CNY | 16.69 | 19 | 16.01 | 17.83 | 17.83 | +1.22 (+7.34%) | 38,710,595 |
| 8 Dec 2021 | CNY | 17.5 | 18.17 | 16.35 | 16.61 | 16.61 | -0.63 (-3.65%) | 35,697,609 |
| 7 Dec 2021 | CNY | 14.5 | 17.24 | 14.5 | 17.24 | 17.24 | +2.87 (+19.97%) | 33,076,300 |
| 6 Dec 2021 | CNY | 15.2 | 15.24 | 14.36 | 14.37 | 14.37 | -1.01 (-6.57%) | 10,972,700 |
| 3 Dec 2021 | CNY | 15.43 | 15.93 | 15.35 | 15.38 | 15.38 | -0.07 (-0.45%) | 7,389,200 |
| 2 Dec 2021 | CNY | 15.8 | 16.05 | 15.34 | 15.45 | 15.45 | -0.43 (-2.71%) | 8,767,500 |
| 1 Dec 2021 | CNY | 15.96 | 16.21 | 15.69 | 15.88 | 15.88 | -0.06 (-0.38%) | 9,476,108 |
| 30 Nov 2021 | CNY | 15.31 | 16.17 | 15.2 | 15.94 | 15.94 | +0.62 (+4.05%) | 13,585,108 |
| 29 Nov 2021 | CNY | 15.58 | 15.95 | 15.21 | 15.32 | 15.32 | -0.8 (-4.96%) | 11,616,131 |
| 26 Nov 2021 | CNY | 15.3 | 16.63 | 14.76 | 16.12 | 16.12 | +0.73 (+4.74%) | 19,642,408 |
| 25 Nov 2021 | CNY | 15.29 | 15.58 | 15.11 | 15.39 | 15.39 | +0.15 (+0.98%) | 8,003,810 |
| 24 Nov 2021 | CNY | 15.14 | 15.38 | 14.91 | 15.24 | 15.24 | 0.0 (0.0%) | 7,047,200 |
| 23 Nov 2021 | CNY | 15.25 | 15.3 | 14.91 | 15.24 | 15.24 | +0.1 (+0.66%) | 6,146,700 |
| 22 Nov 2021 | CNY | 15.09 | 15.28 | 14.84 | 15.14 | 15.14 | -0.09 (-0.59%) | 6,362,000 |
