| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2022 | CNY | 16.68 | 17.19 | 16.3 | 16.82 | 16.82 | -0.27 (-1.58%) | 17,612,149 |
| 11 Jan 2022 | CNY | 17.4 | 17.6 | 17.01 | 17.09 | 17.09 | -0.25 (-1.44%) | 10,884,068 |
| 10 Jan 2022 | CNY | 17.17 | 17.53 | 16.64 | 17.34 | 17.34 | +0.1 (+0.58%) | 11,538,466 |
| 7 Jan 2022 | CNY | 18 | 18.05 | 17.21 | 17.24 | 17.24 | -0.81 (-4.49%) | 18,353,200 |
| 6 Jan 2022 | CNY | 17.93 | 18.27 | 17.9 | 18.05 | 18.05 | -0.02 (-0.11%) | 11,611,510 |
| 5 Jan 2022 | CNY | 18.18 | 18.5 | 17.9 | 18.07 | 18.07 | -0.3 (-1.63%) | 15,736,101 |
| 4 Jan 2022 | CNY | 18.17 | 18.55 | 17.84 | 18.37 | 18.37 | +0.19 (+1.05%) | 17,787,800 |
| 31 Dec 2021 | CNY | 17.9 | 18.31 | 17.53 | 18.18 | 18.18 | +0.28 (+1.56%) | 15,994,080 |
| 30 Dec 2021 | CNY | 17.9 | 18.22 | 17.77 | 17.9 | 17.9 | -0.05 (-0.28%) | 16,927,274 |
| 29 Dec 2021 | CNY | 18.8 | 18.9 | 17.88 | 17.95 | 17.95 | -0.85 (-4.52%) | 27,502,324 |
| 28 Dec 2021 | CNY | 18.7 | 19.03 | 18.52 | 18.8 | 18.8 | +0.07 (+0.37%) | 14,673,541 |
| 27 Dec 2021 | CNY | 19.24 | 19.24 | 18.6 | 18.73 | 18.73 | -0.65 (-3.35%) | 17,814,092 |
| 24 Dec 2021 | CNY | 19.2 | 19.7 | 19.1 | 19.38 | 19.38 | +0.1 (+0.52%) | 27,730,365 |
| 23 Dec 2021 | CNY | 19.12 | 19.5 | 18.45 | 19.28 | 19.28 | +0.17 (+0.89%) | 31,730,992 |
| 22 Dec 2021 | CNY | 19.39 | 19.61 | 19.01 | 19.11 | 19.11 | -0.43 (-2.20%) | 19,338,244 |
| 21 Dec 2021 | CNY | 20.13 | 20.35 | 19.4 | 19.54 | 19.54 | -0.76 (-3.74%) | 23,132,247 |
| 20 Dec 2021 | CNY | 20.12 | 20.3 | 19.84 | 20.3 | 20.3 | +0.49 (+2.47%) | 21,204,313 |
| 17 Dec 2021 | CNY | 20.21 | 20.21 | 19.8 | 19.81 | 19.81 | -0.41 (-2.03%) | 17,412,418 |
| 16 Dec 2021 | CNY | 20.7 | 21.17 | 20.1 | 20.22 | 20.22 | -0.61 (-2.93%) | 27,368,678 |
| 15 Dec 2021 | CNY | 21 | 21.3 | 20.37 | 20.83 | 20.83 | -0.54 (-2.53%) | 31,693,332 |
| 14 Dec 2021 | CNY | 20.85 | 21.86 | 20.74 | 21.37 | 21.37 | +0.13 (+0.61%) | 32,538,318 |
| 13 Dec 2021 | CNY | 21.63 | 21.95 | 21.02 | 21.24 | 21.24 | -0.09 (-0.42%) | 47,846,672 |
| 10 Dec 2021 | CNY | 20.81 | 21.43 | 20.52 | 21.33 | 21.33 | +0.15 (+0.71%) | 48,386,746 |
| 9 Dec 2021 | CNY | 20.2 | 21.8 | 19.95 | 21.18 | 21.18 | +1.27 (+6.38%) | 62,125,549 |
| 8 Dec 2021 | CNY | 19 | 20.24 | 18.62 | 19.91 | 19.91 | +0.91 (+4.79%) | 54,570,691 |
| 7 Dec 2021 | CNY | 18.9 | 19.4 | 18.73 | 19 | 19 | +0.1 (+0.53%) | 25,647,831 |
| 6 Dec 2021 | CNY | 19.22 | 19.34 | 18.81 | 18.9 | 18.9 | -0.39 (-2.02%) | 23,663,202 |
| 3 Dec 2021 | CNY | 18.9 | 19.7 | 18.8 | 19.29 | 19.29 | +0.26 (+1.37%) | 32,162,494 |
| 2 Dec 2021 | CNY | 19.19 | 20.23 | 19.02 | 19.03 | 19.03 | -0.23 (-1.19%) | 36,696,826 |
| 1 Dec 2021 | CNY | 19.32 | 19.54 | 18.95 | 19.26 | 19.26 | +0.18 (+0.94%) | 30,643,823 |
