| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 16.04 | 16.72 | 15.91 | 16.48 | 16.48 | +0.4 (+2.49%) | 13,296,933 |
| 29 Dec 2021 | CNY | 16.23 | 16.32 | 15.75 | 16.08 | 16.08 | -0.1 (-0.62%) | 12,546,272 |
| 28 Dec 2021 | CNY | 16.91 | 17.11 | 16.08 | 16.18 | 16.18 | -0.92 (-5.38%) | 20,911,645 |
| 27 Dec 2021 | CNY | 16.58 | 17.46 | 16.39 | 17.1 | 17.1 | +0.69 (+4.20%) | 28,041,918 |
| 24 Dec 2021 | CNY | 16.3 | 16.69 | 15.91 | 16.41 | 16.41 | +0.12 (+0.74%) | 16,965,658 |
| 23 Dec 2021 | CNY | 16.25 | 16.35 | 16.09 | 16.29 | 16.29 | +0.11 (+0.68%) | 21,691,161 |
| 22 Dec 2021 | CNY | 15.48 | 16.2 | 15.34 | 16.18 | 16.18 | +0.73 (+4.72%) | 24,954,164 |
| 21 Dec 2021 | CNY | 14.72 | 15.53 | 14.69 | 15.45 | 15.45 | +0.69 (+4.67%) | 18,357,002 |
| 20 Dec 2021 | CNY | 15.02 | 15.32 | 14.71 | 14.76 | 14.76 | -0.32 (-2.12%) | 7,588,665 |
| 17 Dec 2021 | CNY | 15.14 | 15.3 | 14.88 | 15.08 | 15.08 | -0.07 (-0.46%) | 9,052,883 |
| 16 Dec 2021 | CNY | 15.31 | 15.39 | 15 | 15.15 | 15.15 | -0.13 (-0.85%) | 12,150,807 |
| 15 Dec 2021 | CNY | 15.32 | 15.59 | 15.23 | 15.28 | 15.28 | -0.04 (-0.26%) | 10,289,680 |
| 14 Dec 2021 | CNY | 15.8 | 15.92 | 15.2 | 15.32 | 15.32 | -0.62 (-3.89%) | 21,652,001 |
| 13 Dec 2021 | CNY | 15.18 | 16.5 | 15.18 | 15.94 | 15.94 | +0.79 (+5.21%) | 29,459,902 |
| 10 Dec 2021 | CNY | 15.78 | 15.9 | 15.04 | 15.15 | 15.15 | -0.65 (-4.11%) | 20,021,606 |
| 9 Dec 2021 | CNY | 15.5 | 16.05 | 15.43 | 15.8 | 15.8 | +0.3 (+1.94%) | 20,402,438 |
| 8 Dec 2021 | CNY | 14.84 | 15.72 | 14.81 | 15.5 | 15.5 | +0.19 (+1.24%) | 29,012,453 |
| 7 Dec 2021 | CNY | 15.42 | 15.74 | 14.96 | 15.31 | 15.31 | +0.65 (+4.43%) | 40,550,198 |
| 6 Dec 2021 | CNY | 14.04 | 15 | 14.01 | 14.66 | 14.66 | +0.75 (+5.39%) | 33,263,820 |
| 3 Dec 2021 | CNY | 13.69 | 14.18 | 13.3 | 13.91 | 13.91 | +0.16 (+1.16%) | 14,319,316 |
| 2 Dec 2021 | CNY | 13.4 | 13.88 | 13.32 | 13.75 | 13.75 | +0.37 (+2.77%) | 11,565,815 |
| 1 Dec 2021 | CNY | 13.41 | 13.63 | 13.31 | 13.38 | 13.38 | -0.09 (-0.67%) | 7,859,208 |
| 30 Nov 2021 | CNY | 13.62 | 14.06 | 13.33 | 13.47 | 13.47 | -0.11 (-0.81%) | 8,602,659 |
| 29 Nov 2021 | CNY | 13.85 | 13.93 | 13.5 | 13.58 | 13.58 | -0.49 (-3.48%) | 11,243,252 |
| 26 Nov 2021 | CNY | 14.16 | 14.25 | 13.83 | 14.07 | 14.07 | -0.18 (-1.26%) | 8,373,504 |
| 25 Nov 2021 | CNY | 14.24 | 14.41 | 14.1 | 14.25 | 14.25 | 0.0 (0.0%) | 6,791,044 |
| 24 Nov 2021 | CNY | 14.12 | 14.48 | 13.96 | 14.25 | 14.25 | +0.13 (+0.92%) | 10,638,464 |
| 23 Nov 2021 | CNY | 14.11 | 14.38 | 14.08 | 14.12 | 14.12 | -0.09 (-0.63%) | 7,852,192 |
| 22 Nov 2021 | CNY | 14.31 | 14.55 | 14.07 | 14.21 | 14.21 | -0.28 (-1.93%) | 13,244,372 |
| 19 Nov 2021 | CNY | 13.68 | 14.54 | 13.62 | 14.49 | 14.49 | +0.76 (+5.54%) | 14,611,933 |
