| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 16.93 | 17.38 | 16.76 | 17.32 | 17.32 | +0.32 (+1.88%) | 1,284,685 |
| 7 Jan 2022 | CNY | 17.67 | 17.74 | 16.98 | 17 | 17 | -0.74 (-4.17%) | 1,806,200 |
| 6 Jan 2022 | CNY | 17.25 | 17.86 | 17.14 | 17.74 | 17.74 | +0.44 (+2.54%) | 2,235,100 |
| 5 Jan 2022 | CNY | 17.6 | 17.7 | 17.04 | 17.3 | 17.3 | -0.34 (-1.93%) | 1,594,000 |
| 4 Jan 2022 | CNY | 17.33 | 17.75 | 17.2 | 17.64 | 17.64 | +0.4 (+2.32%) | 1,605,500 |
| 31 Dec 2021 | CNY | 17.24 | 17.43 | 17.14 | 17.24 | 17.24 | 0.0 (0.0%) | 1,194,500 |
| 30 Dec 2021 | CNY | 17.14 | 17.6 | 17.14 | 17.24 | 17.24 | +0.17 (+1.00%) | 1,357,800 |
| 29 Dec 2021 | CNY | 17.1 | 17.33 | 16.92 | 17.07 | 17.07 | -0.09 (-0.52%) | 1,155,800 |
| 28 Dec 2021 | CNY | 17.08 | 17.24 | 16.92 | 17.16 | 17.16 | +0.2 (+1.18%) | 1,371,800 |
| 27 Dec 2021 | CNY | 17.28 | 17.28 | 16.7 | 16.96 | 16.96 | +0.03 (+0.18%) | 1,633,400 |
| 24 Dec 2021 | CNY | 17.88 | 18 | 16.88 | 16.93 | 16.93 | -0.82 (-4.62%) | 3,061,500 |
| 23 Dec 2021 | CNY | 17.91 | 18 | 17.7 | 17.75 | 17.75 | -0.42 (-2.31%) | 2,638,885 |
| 22 Dec 2021 | CNY | 18.26 | 18.3 | 18 | 18.17 | 18.17 | -0.09 (-0.49%) | 2,604,600 |
| 21 Dec 2021 | CNY | 18.44 | 18.44 | 18.05 | 18.26 | 18.26 | +0.12 (+0.66%) | 2,926,800 |
| 20 Dec 2021 | CNY | 18.08 | 18.5 | 17.8 | 18.14 | 18.14 | +0.06 (+0.33%) | 3,337,682 |
| 17 Dec 2021 | CNY | 17.88 | 18.32 | 17.83 | 18.08 | 18.08 | +0.07 (+0.39%) | 3,392,700 |
| 16 Dec 2021 | CNY | 17.64 | 18.38 | 17.64 | 18.01 | 18.01 | +0.38 (+2.16%) | 3,560,784 |
| 15 Dec 2021 | CNY | 17.6 | 18.06 | 17.52 | 17.63 | 17.63 | +0.11 (+0.63%) | 3,620,400 |
| 14 Dec 2021 | CNY | 17.1 | 17.58 | 16.91 | 17.52 | 17.52 | +0.33 (+1.92%) | 2,350,803 |
| 13 Dec 2021 | CNY | 16.96 | 17.34 | 16.95 | 17.19 | 17.19 | +0.29 (+1.72%) | 2,744,304 |
| 10 Dec 2021 | CNY | 16.8 | 17.1 | 16.33 | 16.9 | 16.9 | +0.03 (+0.18%) | 2,588,800 |
| 9 Dec 2021 | CNY | 16.9 | 17.08 | 16.86 | 16.87 | 16.87 | -0.09 (-0.53%) | 1,558,700 |
| 8 Dec 2021 | CNY | 17.02 | 17.36 | 16.91 | 16.96 | 16.96 | -0.04 (-0.24%) | 1,871,900 |
| 7 Dec 2021 | CNY | 16.98 | 17.15 | 16.77 | 17 | 17 | +0.05 (+0.29%) | 1,966,079 |
| 6 Dec 2021 | CNY | 17.53 | 17.62 | 16.85 | 16.95 | 16.95 | -0.6 (-3.42%) | 2,734,878 |
| 3 Dec 2021 | CNY | 17.45 | 17.77 | 17.31 | 17.55 | 17.55 | -0.41 (-2.28%) | 3,673,603 |
| 2 Dec 2021 | CNY | 18.52 | 18.52 | 17.8 | 17.96 | 17.96 | -0.59 (-3.18%) | 5,292,124 |
| 1 Dec 2021 | CNY | 18.52 | 19.09 | 18.27 | 18.55 | 18.55 | -0.2 (-1.07%) | 6,598,118 |
| 30 Nov 2021 | CNY | 19 | 20.29 | 18.47 | 18.75 | 18.75 | -0.33 (-1.73%) | 10,061,574 |
| 29 Nov 2021 | CNY | 17.97 | 19.37 | 17.8 | 19.08 | 19.08 | +0.37 (+1.98%) | 8,314,279 |
