| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 15.7 | 16.19 | 15.37 | 16.11 | 16.11 | +0.29 (+1.83%) | 10,788,458 |
| 7 Jan 2022 | CNY | 16.51 | 16.93 | 15.73 | 15.82 | 15.82 | -0.54 (-3.30%) | 17,951,487 |
| 6 Jan 2022 | CNY | 16.22 | 16.39 | 16.08 | 16.36 | 16.36 | -0.05 (-0.30%) | 11,329,900 |
| 5 Jan 2022 | CNY | 16.36 | 16.62 | 16.02 | 16.41 | 16.41 | +0.12 (+0.74%) | 16,428,700 |
| 4 Jan 2022 | CNY | 15.7 | 16.48 | 15.67 | 16.29 | 16.29 | +0.66 (+4.22%) | 19,044,190 |
| 31 Dec 2021 | CNY | 15.62 | 15.84 | 15.5 | 15.63 | 15.63 | +0.1 (+0.64%) | 8,929,436 |
| 30 Dec 2021 | CNY | 15.24 | 15.75 | 15.2 | 15.53 | 15.53 | +0.21 (+1.37%) | 11,184,263 |
| 29 Dec 2021 | CNY | 15.48 | 15.52 | 15.11 | 15.32 | 15.32 | -0.14 (-0.91%) | 8,756,128 |
| 28 Dec 2021 | CNY | 15.42 | 15.74 | 15.32 | 15.46 | 15.46 | -0.04 (-0.26%) | 8,073,200 |
| 27 Dec 2021 | CNY | 15.24 | 15.52 | 15.08 | 15.5 | 15.5 | +0.17 (+1.11%) | 7,988,500 |
| 24 Dec 2021 | CNY | 15.91 | 16.19 | 15.16 | 15.33 | 15.33 | -0.64 (-4.01%) | 18,930,800 |
| 23 Dec 2021 | CNY | 16.48 | 16.6 | 15.97 | 15.97 | 15.97 | -0.55 (-3.33%) | 14,134,000 |
| 22 Dec 2021 | CNY | 16.1 | 16.88 | 15.9 | 16.52 | 16.52 | +0.4 (+2.48%) | 17,425,258 |
| 21 Dec 2021 | CNY | 15.74 | 16.27 | 15.61 | 16.12 | 16.12 | +0.05 (+0.31%) | 13,208,794 |
| 20 Dec 2021 | CNY | 16.44 | 17.12 | 16.07 | 16.07 | 16.07 | -0.23 (-1.41%) | 18,217,342 |
| 17 Dec 2021 | CNY | 16.73 | 16.73 | 16.16 | 16.3 | 16.3 | -0.55 (-3.26%) | 19,380,757 |
| 16 Dec 2021 | CNY | 15.97 | 17.13 | 15.96 | 16.85 | 16.85 | +0.88 (+5.51%) | 30,024,354 |
| 15 Dec 2021 | CNY | 16.43 | 16.46 | 15.85 | 15.97 | 15.97 | -0.42 (-2.56%) | 17,581,091 |
| 14 Dec 2021 | CNY | 16.16 | 16.48 | 15.91 | 16.39 | 16.39 | +0.08 (+0.49%) | 19,855,069 |
| 13 Dec 2021 | CNY | 15.76 | 16.4 | 15.74 | 16.31 | 16.31 | +0.59 (+3.75%) | 23,587,426 |
| 10 Dec 2021 | CNY | 15.85 | 16.15 | 15.7 | 15.72 | 15.72 | -0.23 (-1.44%) | 15,425,433 |
| 9 Dec 2021 | CNY | 15.93 | 16.25 | 15.88 | 15.95 | 15.95 | -0.19 (-1.18%) | 13,658,854 |
| 8 Dec 2021 | CNY | 16.18 | 16.28 | 15.81 | 16.14 | 16.14 | +0.04 (+0.25%) | 15,951,156 |
| 7 Dec 2021 | CNY | 16.23 | 16.37 | 15.68 | 16.1 | 16.1 | +0.1 (+0.63%) | 19,596,579 |
| 6 Dec 2021 | CNY | 17.05 | 17.09 | 15.95 | 16 | 16 | -1.37 (-7.89%) | 31,810,722 |
| 3 Dec 2021 | CNY | 17.45 | 17.74 | 17.16 | 17.37 | 17.37 | +0.1 (+0.58%) | 30,298,582 |
| 2 Dec 2021 | CNY | 18.55 | 18.8 | 17.25 | 17.27 | 17.27 | -1.28 (-6.90%) | 49,708,407 |
| 1 Dec 2021 | CNY | 18 | 19.27 | 17.35 | 18.55 | 18.55 | +1.62 (+9.57%) | 79,950,994 |
| 30 Nov 2021 | CNY | 14.22 | 16.93 | 14.19 | 16.93 | 16.93 | +2.82 (+19.99%) | 43,332,051 |
| 29 Nov 2021 | CNY | 14.07 | 14.33 | 14 | 14.11 | 14.11 | -0.23 (-1.60%) | 7,715,748 |
