| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 15.04 | 15.35 | 14.92 | 15.23 | 15.23 | +0.19 (+1.26%) | 11,346,944 |
| 7 Jan 2022 | CNY | 15.35 | 15.55 | 15.03 | 15.04 | 15.04 | -0.42 (-2.72%) | 17,270,659 |
| 6 Jan 2022 | CNY | 15.15 | 15.6 | 15.14 | 15.46 | 15.46 | +0.22 (+1.44%) | 18,647,317 |
| 5 Jan 2022 | CNY | 15.84 | 15.84 | 15.16 | 15.24 | 15.24 | -0.6 (-3.79%) | 26,824,373 |
| 4 Jan 2022 | CNY | 16.38 | 16.45 | 15.46 | 15.84 | 15.84 | -0.54 (-3.30%) | 45,740,659 |
| 31 Dec 2021 | CNY | 17.63 | 17.63 | 16.25 | 16.38 | 16.38 | -1.11 (-6.35%) | 78,944,958 |
| 30 Dec 2021 | CNY | 15.9 | 17.49 | 15.88 | 17.49 | 17.49 | +1.59 (+10.00%) | 60,494,315 |
| 29 Dec 2021 | CNY | 16.26 | 16.28 | 15.74 | 15.9 | 15.9 | -0.36 (-2.21%) | 21,288,638 |
| 28 Dec 2021 | CNY | 16.33 | 16.54 | 15.98 | 16.26 | 16.26 | -0.04 (-0.25%) | 19,126,812 |
| 27 Dec 2021 | CNY | 16.05 | 16.65 | 15.95 | 16.3 | 16.3 | +0.25 (+1.56%) | 25,489,060 |
| 24 Dec 2021 | CNY | 16.25 | 16.27 | 15.71 | 16.05 | 16.05 | -0.22 (-1.35%) | 24,420,266 |
| 23 Dec 2021 | CNY | 16.2 | 16.33 | 16.03 | 16.27 | 16.27 | +0.02 (+0.12%) | 22,883,746 |
| 22 Dec 2021 | CNY | 15.6 | 16.37 | 15.41 | 16.25 | 16.25 | +0.65 (+4.17%) | 36,207,281 |
| 21 Dec 2021 | CNY | 15.44 | 15.89 | 15.4 | 15.6 | 15.6 | +0.15 (+0.97%) | 20,471,035 |
| 20 Dec 2021 | CNY | 15.58 | 15.64 | 15.2 | 15.45 | 15.45 | -0.38 (-2.40%) | 22,050,982 |
| 17 Dec 2021 | CNY | 16.16 | 16.28 | 15.36 | 15.83 | 15.83 | -0.5 (-3.06%) | 39,565,433 |
| 16 Dec 2021 | CNY | 16.01 | 16.37 | 15.93 | 16.33 | 16.33 | +0.25 (+1.55%) | 27,959,326 |
| 15 Dec 2021 | CNY | 15.65 | 16.53 | 15.58 | 16.08 | 16.08 | +0.43 (+2.75%) | 44,629,071 |
| 14 Dec 2021 | CNY | 15.79 | 15.85 | 15.55 | 15.65 | 15.65 | -0.15 (-0.95%) | 18,340,165 |
| 13 Dec 2021 | CNY | 15.85 | 15.94 | 15.52 | 15.8 | 15.8 | -0.16 (-1.00%) | 24,644,026 |
| 10 Dec 2021 | CNY | 15.62 | 16.14 | 15.43 | 15.96 | 15.96 | +0.36 (+2.31%) | 36,839,769 |
| 9 Dec 2021 | CNY | 16 | 16.1 | 15.55 | 15.6 | 15.6 | -0.6 (-3.70%) | 43,430,513 |
| 8 Dec 2021 | CNY | 15.85 | 17.2 | 15.7 | 16.2 | 16.2 | +0.56 (+3.58%) | 60,730,368 |
| 7 Dec 2021 | CNY | 16.12 | 16.37 | 15.33 | 15.64 | 15.64 | -0.34 (-2.13%) | 38,382,610 |
| 6 Dec 2021 | CNY | 16.11 | 16.4 | 15.91 | 15.98 | 15.98 | -0.2 (-1.24%) | 28,378,216 |
| 3 Dec 2021 | CNY | 16.29 | 16.54 | 16.12 | 16.18 | 16.18 | +0.12 (+0.75%) | 28,920,772 |
| 2 Dec 2021 | CNY | 16.51 | 16.55 | 15.89 | 16.06 | 16.06 | -0.39 (-2.37%) | 41,324,748 |
| 1 Dec 2021 | CNY | 16.04 | 16.67 | 15.91 | 16.45 | 16.45 | +0.46 (+2.88%) | 43,443,640 |
| 30 Nov 2021 | CNY | 15.94 | 16.11 | 15.51 | 15.99 | 15.99 | +0.09 (+0.57%) | 35,814,859 |
| 29 Nov 2021 | CNY | 15.6 | 16.18 | 15.5 | 15.9 | 15.9 | +0.19 (+1.21%) | 38,736,570 |
