| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 15.96 | 16.12 | 15.83 | 15.86 | 15.86 | -0.15 (-0.94%) | 13,737,426 |
| 6 Jan 2022 | CNY | 16.11 | 16.24 | 15.85 | 16.01 | 16.01 | -0.19 (-1.17%) | 17,139,121 |
| 5 Jan 2022 | CNY | 16.03 | 16.26 | 15.8 | 16.2 | 16.2 | +0.14 (+0.87%) | 25,607,138 |
| 4 Jan 2022 | CNY | 15.8 | 16.06 | 15.72 | 16.06 | 16.06 | +0.11 (+0.69%) | 13,772,534 |
| 31 Dec 2021 | CNY | 15.9 | 16.1 | 15.89 | 15.95 | 15.95 | +0.06 (+0.38%) | 7,991,844 |
| 30 Dec 2021 | CNY | 15.9 | 16 | 15.8 | 15.89 | 15.89 | -0.07 (-0.44%) | 6,875,302 |
| 29 Dec 2021 | CNY | 16.09 | 16.18 | 15.82 | 15.96 | 15.96 | -0.13 (-0.81%) | 10,642,236 |
| 28 Dec 2021 | CNY | 16.24 | 16.24 | 15.92 | 16.09 | 16.09 | -0.19 (-1.17%) | 14,179,285 |
| 27 Dec 2021 | CNY | 15.75 | 16.29 | 15.64 | 16.28 | 16.28 | +0.53 (+3.37%) | 25,304,181 |
| 24 Dec 2021 | CNY | 15.38 | 15.81 | 15.18 | 15.75 | 15.75 | +0.31 (+2.01%) | 16,177,089 |
| 23 Dec 2021 | CNY | 15.57 | 15.61 | 15.41 | 15.44 | 15.44 | -0.13 (-0.83%) | 5,485,299 |
| 22 Dec 2021 | CNY | 15.55 | 15.63 | 15.45 | 15.57 | 15.57 | +0.05 (+0.32%) | 5,234,440 |
| 21 Dec 2021 | CNY | 15.29 | 15.53 | 15.27 | 15.52 | 15.52 | +0.19 (+1.24%) | 7,776,913 |
| 20 Dec 2021 | CNY | 15.3 | 15.39 | 15.26 | 15.33 | 15.33 | +0.05 (+0.33%) | 5,668,970 |
| 17 Dec 2021 | CNY | 15.52 | 15.6 | 15.26 | 15.28 | 15.28 | -0.23 (-1.48%) | 9,173,093 |
| 16 Dec 2021 | CNY | 15.62 | 15.69 | 15.36 | 15.51 | 15.51 | -0.09 (-0.58%) | 10,387,269 |
| 15 Dec 2021 | CNY | 15.93 | 15.98 | 15.59 | 15.6 | 15.6 | -0.27 (-1.70%) | 10,512,000 |
| 14 Dec 2021 | CNY | 15.77 | 16 | 15.62 | 15.87 | 15.87 | +0.02 (+0.13%) | 10,129,404 |
| 13 Dec 2021 | CNY | 15.96 | 16.18 | 15.78 | 15.85 | 15.85 | -0.11 (-0.69%) | 15,402,390 |
| 10 Dec 2021 | CNY | 16 | 16.29 | 15.91 | 15.96 | 15.96 | -0.21 (-1.30%) | 17,598,561 |
| 9 Dec 2021 | CNY | 15.78 | 16.25 | 15.69 | 16.17 | 16.17 | +0.44 (+2.80%) | 30,831,806 |
| 8 Dec 2021 | CNY | 15.69 | 15.77 | 15.47 | 15.73 | 15.73 | -0.03 (-0.19%) | 19,140,860 |
| 7 Dec 2021 | CNY | 15.27 | 15.8 | 15.19 | 15.76 | 15.76 | +0.48 (+3.14%) | 24,582,853 |
| 6 Dec 2021 | CNY | 15.07 | 15.28 | 14.8 | 15.28 | 15.28 | +0.14 (+0.92%) | 18,662,185 |
| 3 Dec 2021 | CNY | 15.18 | 15.35 | 15.06 | 15.14 | 15.14 | -0.04 (-0.26%) | 11,111,868 |
| 2 Dec 2021 | CNY | 15.25 | 15.38 | 15.16 | 15.18 | 15.18 | -0.07 (-0.46%) | 7,913,216 |
| 1 Dec 2021 | CNY | 15.12 | 15.27 | 15.05 | 15.25 | 15.25 | +0.09 (+0.59%) | 6,677,283 |
| 30 Nov 2021 | CNY | 15.08 | 15.27 | 15.08 | 15.16 | 15.16 | +0.09 (+0.60%) | 9,618,306 |
| 29 Nov 2021 | CNY | 15.31 | 15.38 | 15 | 15.07 | 15.07 | -0.51 (-3.27%) | 18,978,707 |
| 26 Nov 2021 | CNY | 15.82 | 15.82 | 15.5 | 15.58 | 15.58 | -0.27 (-1.70%) | 9,838,168 |
