| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 14.9 | 15.08 | 14.47 | 14.81 | 14.81 | -0.1 (-0.67%) | 4,982,196 |
| 7 Jan 2022 | CNY | 15.01 | 15.12 | 14.73 | 14.91 | 14.91 | -0.11 (-0.73%) | 5,624,038 |
| 6 Jan 2022 | CNY | 15.05 | 15.18 | 14.7 | 15.02 | 15.02 | -0.17 (-1.12%) | 6,403,012 |
| 5 Jan 2022 | CNY | 15.45 | 15.45 | 15 | 15.19 | 15.19 | -0.26 (-1.68%) | 5,413,064 |
| 4 Jan 2022 | CNY | 15.62 | 15.63 | 15.33 | 15.45 | 15.45 | -0.21 (-1.34%) | 6,014,862 |
| 31 Dec 2021 | CNY | 15.29 | 15.66 | 15.15 | 15.66 | 15.66 | +0.39 (+2.55%) | 6,152,400 |
| 30 Dec 2021 | CNY | 15.3 | 15.42 | 15.21 | 15.27 | 15.27 | -0.03 (-0.20%) | 4,409,358 |
| 29 Dec 2021 | CNY | 15.36 | 15.52 | 15.2 | 15.3 | 15.3 | -0.06 (-0.39%) | 4,661,181 |
| 28 Dec 2021 | CNY | 15.3 | 15.5 | 15.11 | 15.36 | 15.36 | +0.06 (+0.39%) | 5,750,428 |
| 27 Dec 2021 | CNY | 15.58 | 15.66 | 15.27 | 15.3 | 15.3 | -0.29 (-1.86%) | 4,319,854 |
| 24 Dec 2021 | CNY | 16.1 | 16.2 | 15.58 | 15.59 | 15.59 | -0.51 (-3.17%) | 5,870,501 |
| 23 Dec 2021 | CNY | 15.99 | 16.14 | 15.75 | 16.1 | 16.1 | +0.24 (+1.51%) | 4,502,088 |
| 22 Dec 2021 | CNY | 15.9 | 16.03 | 15.71 | 15.86 | 15.86 | +0.03 (+0.19%) | 5,457,746 |
| 21 Dec 2021 | CNY | 15.38 | 15.96 | 15.08 | 15.83 | 15.83 | +0.35 (+2.26%) | 8,856,485 |
| 20 Dec 2021 | CNY | 15.69 | 15.93 | 15.46 | 15.48 | 15.48 | -0.64 (-3.97%) | 9,339,817 |
| 17 Dec 2021 | CNY | 16.23 | 16.33 | 16.01 | 16.12 | 16.12 | -0.15 (-0.92%) | 4,998,411 |
| 16 Dec 2021 | CNY | 16.19 | 16.37 | 15.91 | 16.27 | 16.27 | +0.1 (+0.62%) | 7,320,132 |
| 15 Dec 2021 | CNY | 16.3 | 16.58 | 16.1 | 16.17 | 16.17 | -0.08 (-0.49%) | 10,356,466 |
| 14 Dec 2021 | CNY | 16.76 | 16.9 | 15.9 | 16.25 | 16.25 | -0.5 (-2.99%) | 16,305,679 |
| 13 Dec 2021 | CNY | 17.47 | 17.47 | 16.75 | 16.75 | 16.75 | -0.73 (-4.18%) | 12,735,978 |
| 10 Dec 2021 | CNY | 17.48 | 17.72 | 17.44 | 17.48 | 17.48 | -0.06 (-0.34%) | 5,722,793 |
| 9 Dec 2021 | CNY | 17.19 | 17.99 | 16.72 | 17.54 | 17.54 | +0.35 (+2.04%) | 14,765,018 |
| 8 Dec 2021 | CNY | 18.11 | 18.25 | 16.7 | 17.19 | 17.19 | -0.91 (-5.03%) | 17,344,556 |
| 7 Dec 2021 | CNY | 18.54 | 18.71 | 17.69 | 18.1 | 18.1 | -0.5 (-2.69%) | 13,582,652 |
| 6 Dec 2021 | CNY | 18.9 | 19.38 | 18.43 | 18.6 | 18.6 | -0.15 (-0.80%) | 14,317,140 |
| 3 Dec 2021 | CNY | 18 | 19.06 | 17.73 | 18.75 | 18.75 | +0.72 (+3.99%) | 21,364,861 |
| 2 Dec 2021 | CNY | 18.48 | 18.59 | 17.69 | 18.03 | 18.03 | -0.34 (-1.85%) | 11,665,778 |
| 1 Dec 2021 | CNY | 18.25 | 18.63 | 18.19 | 18.37 | 18.37 | +0.06 (+0.33%) | 9,427,198 |
| 30 Nov 2021 | CNY | 18.18 | 18.55 | 18.03 | 18.31 | 18.31 | +0.19 (+1.05%) | 9,568,478 |
| 29 Nov 2021 | CNY | 17.7 | 18.56 | 17.51 | 18.12 | 18.12 | +0.15 (+0.83%) | 10,202,407 |
