| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 15.8 | 16.68 | 15.77 | 16.52 | 16.52 | +0.57 (+3.57%) | 12,363,417 |
| 6 Jan 2022 | CNY | 15.65 | 16.12 | 15.55 | 15.95 | 15.95 | +0.15 (+0.95%) | 5,879,265 |
| 5 Jan 2022 | CNY | 16.08 | 16.17 | 15.61 | 15.8 | 15.8 | -0.41 (-2.53%) | 8,446,012 |
| 4 Jan 2022 | CNY | 15.59 | 16.53 | 15.5 | 16.21 | 16.21 | +0.87 (+5.67%) | 13,838,166 |
| 31 Dec 2021 | CNY | 14.9 | 15.84 | 14.85 | 15.34 | 15.34 | +0.07 (+0.46%) | 10,542,291 |
| 30 Dec 2021 | CNY | 15.06 | 15.41 | 14.24 | 15.27 | 15.27 | +0.2 (+1.33%) | 13,742,258 |
| 29 Dec 2021 | CNY | 14.86 | 15.09 | 14.56 | 15.07 | 15.07 | +0.29 (+1.96%) | 8,683,641 |
| 28 Dec 2021 | CNY | 15 | 15.08 | 14.62 | 14.78 | 14.78 | -0.15 (-1.00%) | 5,304,630 |
| 27 Dec 2021 | CNY | 14.61 | 15.21 | 14.55 | 14.93 | 14.93 | +0.31 (+2.12%) | 6,259,123 |
| 24 Dec 2021 | CNY | 15.31 | 15.45 | 14.55 | 14.62 | 14.62 | -0.95 (-6.10%) | 12,506,875 |
| 23 Dec 2021 | CNY | 16.03 | 16.08 | 15.51 | 15.57 | 15.57 | -0.78 (-4.77%) | 12,839,359 |
| 22 Dec 2021 | CNY | 15.71 | 16.56 | 15.71 | 16.35 | 16.35 | +0.42 (+2.64%) | 12,566,203 |
| 21 Dec 2021 | CNY | 15.71 | 16.69 | 15.54 | 15.93 | 15.93 | -0.12 (-0.75%) | 14,275,737 |
| 20 Dec 2021 | CNY | 15.45 | 16.2 | 15.25 | 16.05 | 16.05 | +0.82 (+5.38%) | 17,252,873 |
| 17 Dec 2021 | CNY | 15.68 | 15.96 | 15.19 | 15.23 | 15.23 | -0.51 (-3.24%) | 9,462,405 |
| 16 Dec 2021 | CNY | 15.66 | 15.8 | 15.3 | 15.74 | 15.74 | +0.04 (+0.25%) | 10,746,878 |
| 15 Dec 2021 | CNY | 15.28 | 16 | 15.16 | 15.7 | 15.7 | +0.27 (+1.75%) | 15,533,365 |
| 14 Dec 2021 | CNY | 15.19 | 15.52 | 14.91 | 15.43 | 15.43 | +0.27 (+1.78%) | 13,889,391 |
| 13 Dec 2021 | CNY | 16.19 | 16.26 | 15.02 | 15.16 | 15.16 | -1.39 (-8.40%) | 22,742,476 |
| 10 Dec 2021 | CNY | 16.38 | 16.83 | 16.17 | 16.55 | 16.55 | +0.22 (+1.35%) | 13,842,685 |
| 9 Dec 2021 | CNY | 17.35 | 17.4 | 16.3 | 16.33 | 16.33 | -1.37 (-7.74%) | 23,594,759 |
| 8 Dec 2021 | CNY | 17.42 | 17.93 | 16.77 | 17.7 | 17.7 | -0.26 (-1.45%) | 26,886,059 |
| 7 Dec 2021 | CNY | 16.66 | 18 | 16.41 | 17.96 | 17.96 | +0.65 (+3.76%) | 28,242,928 |
| 6 Dec 2021 | CNY | 17.1 | 18.31 | 16.85 | 17.31 | 17.31 | +0.15 (+0.87%) | 36,153,686 |
| 3 Dec 2021 | CNY | 16.09 | 17.86 | 15.7 | 17.16 | 17.16 | -0.32 (-1.83%) | 42,990,107 |
| 2 Dec 2021 | CNY | 15.94 | 17.48 | 15.94 | 17.48 | 17.48 | +2.91 (+19.97%) | 41,691,361 |
| 1 Dec 2021 | CNY | 13.08 | 14.57 | 13.08 | 14.57 | 14.57 | +1.39 (+10.55%) | 11,520,912 |
| 30 Nov 2021 | CNY | 13.2 | 13.31 | 13.08 | 13.18 | 13.18 | +0.02 (+0.15%) | 1,801,059 |
| 29 Nov 2021 | CNY | 13.2 | 13.38 | 13.02 | 13.16 | 13.16 | -0.1 (-0.75%) | 2,249,052 |
| 26 Nov 2021 | CNY | 13.43 | 13.5 | 13.21 | 13.26 | 13.26 | -0.23 (-1.70%) | 2,106,632 |
