| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 15.29 | 15.99 | 15.27 | 15.75 | 15.75 | +0.46 (+3.01%) | 8,922,810 |
| 29 Dec 2021 | CNY | 15.77 | 15.85 | 15.08 | 15.29 | 15.29 | -0.84 (-5.21%) | 8,813,840 |
| 28 Dec 2021 | CNY | 16.15 | 16.22 | 15.82 | 16.13 | 16.13 | -0.02 (-0.12%) | 6,519,172 |
| 27 Dec 2021 | CNY | 16 | 16.5 | 15.93 | 16.15 | 16.15 | +0.33 (+2.09%) | 4,229,381 |
| 24 Dec 2021 | CNY | 15.77 | 16.06 | 15.51 | 15.82 | 15.82 | +0.09 (+0.57%) | 3,811,703 |
| 23 Dec 2021 | CNY | 16.1 | 16.1 | 15.61 | 15.73 | 15.73 | -0.19 (-1.19%) | 2,654,005 |
| 22 Dec 2021 | CNY | 16.24 | 16.75 | 15.9 | 15.92 | 15.92 | -0.31 (-1.91%) | 3,772,677 |
| 21 Dec 2021 | CNY | 15.6 | 16.56 | 15.54 | 16.23 | 16.23 | +0.52 (+3.31%) | 5,496,653 |
| 20 Dec 2021 | CNY | 16.28 | 16.53 | 15.68 | 15.71 | 15.71 | -0.62 (-3.80%) | 4,923,231 |
| 17 Dec 2021 | CNY | 16.39 | 16.43 | 15.78 | 16.33 | 16.33 | +0.05 (+0.31%) | 8,111,721 |
| 16 Dec 2021 | CNY | 16.31 | 16.63 | 16 | 16.28 | 16.28 | -0.02 (-0.12%) | 7,098,773 |
| 15 Dec 2021 | CNY | 16.74 | 17 | 16.16 | 16.3 | 16.3 | -0.56 (-3.32%) | 7,741,216 |
| 14 Dec 2021 | CNY | 17.04 | 17.09 | 16.41 | 16.86 | 16.86 | -0.08 (-0.47%) | 3,464,523 |
| 13 Dec 2021 | CNY | 17.31 | 17.47 | 16.94 | 16.94 | 16.94 | -0.51 (-2.92%) | 4,276,464 |
| 10 Dec 2021 | CNY | 17.5 | 17.74 | 17.29 | 17.45 | 17.45 | +0.05 (+0.29%) | 2,681,792 |
| 9 Dec 2021 | CNY | 17.53 | 17.59 | 17.07 | 17.4 | 17.4 | -0.03 (-0.17%) | 5,237,135 |
| 8 Dec 2021 | CNY | 17.06 | 17.66 | 16.72 | 17.43 | 17.43 | +0.25 (+1.46%) | 5,775,527 |
| 7 Dec 2021 | CNY | 16.9 | 17.65 | 16.41 | 17.18 | 17.18 | +0.25 (+1.48%) | 8,141,197 |
| 6 Dec 2021 | CNY | 16.75 | 17.1 | 16.48 | 16.93 | 16.93 | +0.26 (+1.56%) | 7,492,232 |
| 3 Dec 2021 | CNY | 17.17 | 17.27 | 16.51 | 16.67 | 16.67 | -0.54 (-3.14%) | 11,647,563 |
| 2 Dec 2021 | CNY | 17.4 | 17.7 | 17.17 | 17.21 | 17.21 | -0.23 (-1.32%) | 5,667,186 |
| 1 Dec 2021 | CNY | 18.18 | 18.34 | 17.38 | 17.44 | 17.44 | -0.75 (-4.12%) | 6,797,525 |
| 30 Nov 2021 | CNY | 18.08 | 18.79 | 17.8 | 18.19 | 18.19 | -0.04 (-0.22%) | 6,551,949 |
| 29 Nov 2021 | CNY | 18.33 | 18.8 | 18.1 | 18.23 | 18.23 | -0.47 (-2.51%) | 4,822,001 |
| 26 Nov 2021 | CNY | 18.55 | 19.28 | 18.42 | 18.7 | 18.7 | +0.18 (+0.97%) | 4,329,088 |
| 25 Nov 2021 | CNY | 19.01 | 19.24 | 18.4 | 18.52 | 18.52 | -0.5 (-2.63%) | 4,801,315 |
| 24 Nov 2021 | CNY | 18.61 | 19.23 | 18.44 | 19.02 | 19.02 | +0.26 (+1.39%) | 7,466,930 |
| 23 Nov 2021 | CNY | 18.59 | 19.18 | 18.4 | 18.76 | 18.76 | -0.49 (-2.55%) | 8,630,515 |
| 22 Nov 2021 | CNY | 19.57 | 19.57 | 18.8 | 19.25 | 19.25 | -0.47 (-2.38%) | 10,174,571 |
| 19 Nov 2021 | CNY | 20.3 | 20.67 | 19.43 | 19.72 | 19.72 | -0.91 (-4.41%) | 13,305,125 |
