| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 15.87 | 16.13 | 15.8 | 15.97 | 15.97 | +0.08 (+0.50%) | 3,327,707 |
| 29 Dec 2021 | CNY | 15.84 | 15.97 | 15.7 | 15.89 | 15.89 | -0.01 (-0.06%) | 3,224,147 |
| 28 Dec 2021 | CNY | 15.68 | 15.97 | 15.67 | 15.9 | 15.9 | +0.25 (+1.60%) | 3,194,079 |
| 27 Dec 2021 | CNY | 15.58 | 15.78 | 15.5 | 15.65 | 15.65 | -0.04 (-0.25%) | 2,834,587 |
| 24 Dec 2021 | CNY | 15.96 | 16.17 | 15.66 | 15.69 | 15.69 | -0.21 (-1.32%) | 3,372,647 |
| 23 Dec 2021 | CNY | 15.8 | 15.96 | 15.74 | 15.9 | 15.9 | +0.02 (+0.13%) | 3,178,302 |
| 22 Dec 2021 | CNY | 15.95 | 16.05 | 15.78 | 15.88 | 15.88 | -0.06 (-0.38%) | 2,935,774 |
| 21 Dec 2021 | CNY | 15.59 | 15.97 | 15.5 | 15.94 | 15.94 | +0.28 (+1.79%) | 3,200,292 |
| 20 Dec 2021 | CNY | 16.16 | 16.23 | 15.58 | 15.66 | 15.66 | -0.58 (-3.57%) | 5,834,505 |
| 17 Dec 2021 | CNY | 16.35 | 16.42 | 16.17 | 16.24 | 16.24 | -0.19 (-1.16%) | 3,936,868 |
| 16 Dec 2021 | CNY | 16.36 | 16.56 | 16.31 | 16.43 | 16.43 | +0.05 (+0.31%) | 4,438,745 |
| 15 Dec 2021 | CNY | 16.61 | 16.78 | 16.3 | 16.38 | 16.38 | -0.34 (-2.03%) | 6,118,700 |
| 14 Dec 2021 | CNY | 16.78 | 17.12 | 16.67 | 16.72 | 16.72 | -0.16 (-0.95%) | 5,731,300 |
| 13 Dec 2021 | CNY | 16.81 | 17.16 | 16.73 | 16.88 | 16.88 | +0.04 (+0.24%) | 5,609,947 |
| 10 Dec 2021 | CNY | 16.85 | 17.08 | 16.69 | 16.84 | 16.84 | -0.23 (-1.35%) | 5,734,158 |
| 9 Dec 2021 | CNY | 16.72 | 17.35 | 16.42 | 17.07 | 17.07 | +0.28 (+1.67%) | 13,118,332 |
| 8 Dec 2021 | CNY | 16.9 | 16.97 | 16.66 | 16.79 | 16.79 | -0.15 (-0.89%) | 5,326,032 |
| 7 Dec 2021 | CNY | 16.67 | 16.94 | 16.55 | 16.94 | 16.94 | +0.33 (+1.99%) | 7,514,472 |
| 6 Dec 2021 | CNY | 16.5 | 16.76 | 16.33 | 16.61 | 16.61 | +0.16 (+0.97%) | 4,608,783 |
| 3 Dec 2021 | CNY | 16.36 | 16.55 | 16.23 | 16.45 | 16.45 | +0.15 (+0.92%) | 2,986,150 |
| 2 Dec 2021 | CNY | 16.62 | 16.64 | 16.26 | 16.3 | 16.3 | -0.4 (-2.40%) | 4,874,960 |
| 1 Dec 2021 | CNY | 16.33 | 16.8 | 16.16 | 16.7 | 16.7 | +0.39 (+2.39%) | 6,201,287 |
| 30 Nov 2021 | CNY | 16.21 | 16.6 | 16.15 | 16.31 | 16.31 | +0.16 (+0.99%) | 5,382,740 |
| 29 Nov 2021 | CNY | 16.16 | 16.43 | 16.09 | 16.15 | 16.15 | -0.32 (-1.94%) | 4,475,236 |
| 26 Nov 2021 | CNY | 16.56 | 16.66 | 16.38 | 16.47 | 16.47 | -0.24 (-1.44%) | 4,147,442 |
| 25 Nov 2021 | CNY | 16.75 | 16.92 | 16.6 | 16.71 | 16.71 | -0.1 (-0.59%) | 4,413,427 |
| 24 Nov 2021 | CNY | 16.46 | 17.04 | 16.3 | 16.81 | 16.81 | +0.29 (+1.76%) | 7,485,653 |
| 23 Nov 2021 | CNY | 16.41 | 16.63 | 16.34 | 16.52 | 16.52 | +0.12 (+0.73%) | 5,880,417 |
| 22 Nov 2021 | CNY | 16.71 | 16.88 | 16.27 | 16.4 | 16.4 | -0.26 (-1.56%) | 9,191,244 |
| 19 Nov 2021 | CNY | 16.8 | 17.05 | 16.48 | 16.66 | 16.66 | -0.17 (-1.01%) | 5,637,274 |
