| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 16.03 | 16.61 | 16.01 | 16.13 | 16.13 | +0.02 (+0.12%) | 7,836,839 |
| 6 Jan 2022 | CNY | 16.4 | 16.55 | 16.03 | 16.11 | 16.11 | -0.45 (-2.72%) | 7,734,050 |
| 5 Jan 2022 | CNY | 16.58 | 16.87 | 16 | 16.56 | 16.56 | -0.02 (-0.12%) | 15,915,700 |
| 4 Jan 2022 | CNY | 16.55 | 16.65 | 15.9 | 16.58 | 16.58 | -0.04 (-0.24%) | 14,777,841 |
| 31 Dec 2021 | CNY | 15.8 | 16.78 | 15.72 | 16.62 | 16.62 | +1.09 (+7.02%) | 26,526,783 |
| 30 Dec 2021 | CNY | 15.19 | 15.84 | 14.88 | 15.53 | 15.53 | +0.4 (+2.64%) | 17,116,915 |
| 29 Dec 2021 | CNY | 14.61 | 15.5 | 14.61 | 15.13 | 15.13 | +0.42 (+2.86%) | 14,057,600 |
| 28 Dec 2021 | CNY | 14.46 | 14.75 | 14.3 | 14.71 | 14.71 | +0.25 (+1.73%) | 8,402,401 |
| 27 Dec 2021 | CNY | 14.7 | 14.85 | 14.11 | 14.46 | 14.46 | -0.43 (-2.89%) | 12,116,086 |
| 24 Dec 2021 | CNY | 15.18 | 15.42 | 14.67 | 14.89 | 14.89 | -0.34 (-2.23%) | 11,132,796 |
| 23 Dec 2021 | CNY | 14.85 | 15.42 | 14.62 | 15.23 | 15.23 | +0.4 (+2.70%) | 14,711,099 |
| 22 Dec 2021 | CNY | 14.97 | 15.06 | 14.75 | 14.83 | 14.83 | -0.11 (-0.74%) | 6,240,500 |
| 21 Dec 2021 | CNY | 14.8 | 15.02 | 14.61 | 14.94 | 14.94 | +0.14 (+0.95%) | 7,476,885 |
| 20 Dec 2021 | CNY | 14.9 | 15.08 | 14.5 | 14.8 | 14.8 | -0.83 (-5.31%) | 18,177,204 |
| 17 Dec 2021 | CNY | 16.1 | 16.14 | 15.54 | 15.63 | 15.63 | -0.4 (-2.50%) | 10,081,800 |
| 16 Dec 2021 | CNY | 16.22 | 16.33 | 15.91 | 16.03 | 16.03 | -0.19 (-1.17%) | 8,204,300 |
| 15 Dec 2021 | CNY | 16 | 16.31 | 15.85 | 16.22 | 16.22 | +0.25 (+1.57%) | 12,079,704 |
| 14 Dec 2021 | CNY | 16.1 | 16.2 | 15.76 | 15.97 | 15.97 | -0.07 (-0.44%) | 9,717,334 |
| 13 Dec 2021 | CNY | 15.58 | 16.37 | 15.5 | 16.04 | 16.04 | +0.5 (+3.22%) | 21,347,087 |
| 10 Dec 2021 | CNY | 15.64 | 15.66 | 15.21 | 15.54 | 15.54 | -0.1 (-0.64%) | 14,166,683 |
| 9 Dec 2021 | CNY | 16 | 16.25 | 15.6 | 15.64 | 15.64 | -0.46 (-2.86%) | 14,295,300 |
| 8 Dec 2021 | CNY | 16.09 | 16.38 | 15.73 | 16.1 | 16.1 | +0.01 (+0.06%) | 11,303,600 |
| 7 Dec 2021 | CNY | 16.72 | 16.82 | 15.42 | 16.09 | 16.09 | -0.57 (-3.42%) | 20,599,700 |
| 6 Dec 2021 | CNY | 16.8 | 17.2 | 16.6 | 16.66 | 16.66 | -0.34 (-2%) | 12,466,465 |
| 3 Dec 2021 | CNY | 16.7 | 17.37 | 16.46 | 17 | 17 | +0.37 (+2.22%) | 17,999,700 |
| 2 Dec 2021 | CNY | 16.82 | 16.93 | 16.6 | 16.63 | 16.63 | -0.5 (-2.92%) | 14,816,200 |
| 1 Dec 2021 | CNY | 17.5 | 17.9 | 16.7 | 17.13 | 17.13 | -0.73 (-4.09%) | 27,857,400 |
| 30 Nov 2021 | CNY | 17.4 | 18.49 | 17.4 | 17.86 | 17.86 | +1.05 (+6.25%) | 40,068,600 |
| 29 Nov 2021 | CNY | 16.39 | 17.34 | 16.21 | 16.81 | 16.81 | -0.28 (-1.64%) | 19,328,900 |
| 26 Nov 2021 | CNY | 16.85 | 17.17 | 16.8 | 17.09 | 17.09 | +0.04 (+0.23%) | 10,423,580 |
