| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 15.62 | 15.88 | 15.59 | 15.86 | 15.86 | +0.2 (+1.28%) | 6,984,116 |
| 7 Jan 2022 | CNY | 15.96 | 16.1 | 15.65 | 15.66 | 15.66 | -0.36 (-2.25%) | 12,241,759 |
| 6 Jan 2022 | CNY | 15.8 | 16.15 | 15.76 | 16.02 | 16.02 | +0.12 (+0.75%) | 12,125,139 |
| 5 Jan 2022 | CNY | 16.2 | 16.22 | 15.48 | 15.9 | 15.9 | -0.39 (-2.39%) | 21,962,758 |
| 4 Jan 2022 | CNY | 16.45 | 16.61 | 16.25 | 16.29 | 16.29 | -0.01 (-0.06%) | 14,613,320 |
| 31 Dec 2021 | CNY | 16.83 | 16.89 | 16.06 | 16.3 | 16.3 | -0.58 (-3.44%) | 27,327,106 |
| 30 Dec 2021 | CNY | 17.61 | 17.64 | 16.81 | 16.88 | 16.88 | -0.62 (-3.54%) | 26,302,386 |
| 29 Dec 2021 | CNY | 17.45 | 17.95 | 17.27 | 17.5 | 17.5 | 0.0 (0.0%) | 14,951,955 |
| 28 Dec 2021 | CNY | 18.24 | 18.24 | 17.48 | 17.5 | 17.5 | -0.79 (-4.32%) | 23,459,201 |
| 27 Dec 2021 | CNY | 17.7 | 18.34 | 17.53 | 18.29 | 18.29 | +0.9 (+5.18%) | 30,266,342 |
| 24 Dec 2021 | CNY | 17.3 | 17.94 | 17.1 | 17.39 | 17.39 | +0.18 (+1.05%) | 29,386,047 |
| 23 Dec 2021 | CNY | 16.86 | 17.39 | 16.69 | 17.21 | 17.21 | +0.32 (+1.89%) | 23,822,306 |
| 22 Dec 2021 | CNY | 17.15 | 17.18 | 16.67 | 16.89 | 16.89 | -0.16 (-0.94%) | 16,782,574 |
| 21 Dec 2021 | CNY | 16.87 | 17.19 | 16.72 | 17.05 | 17.05 | +0.16 (+0.95%) | 17,662,774 |
| 20 Dec 2021 | CNY | 16.41 | 17.18 | 16.37 | 16.89 | 16.89 | +0.21 (+1.26%) | 20,216,935 |
| 17 Dec 2021 | CNY | 17.3 | 17.34 | 16.55 | 16.68 | 16.68 | -0.47 (-2.74%) | 23,913,972 |
| 16 Dec 2021 | CNY | 16.51 | 17.23 | 16.3 | 17.15 | 17.15 | +0.81 (+4.96%) | 29,793,951 |
| 15 Dec 2021 | CNY | 16.46 | 16.71 | 16.32 | 16.34 | 16.34 | -0.19 (-1.15%) | 13,583,253 |
| 14 Dec 2021 | CNY | 16.8 | 16.82 | 16.43 | 16.53 | 16.53 | -0.34 (-2.02%) | 14,356,244 |
| 13 Dec 2021 | CNY | 16.5 | 17.13 | 16.48 | 16.87 | 16.87 | +0.56 (+3.43%) | 23,575,609 |
| 10 Dec 2021 | CNY | 16.66 | 16.72 | 16.23 | 16.31 | 16.31 | -0.47 (-2.80%) | 16,131,352 |
| 9 Dec 2021 | CNY | 16.68 | 16.92 | 16.33 | 16.78 | 16.78 | +0.04 (+0.24%) | 22,897,635 |
| 8 Dec 2021 | CNY | 16.8 | 17.06 | 16.64 | 16.74 | 16.74 | -0.19 (-1.12%) | 20,866,759 |
| 7 Dec 2021 | CNY | 16.7 | 17.19 | 16.59 | 16.93 | 16.93 | +0.4 (+2.42%) | 23,630,854 |
| 6 Dec 2021 | CNY | 16.67 | 17.39 | 16.47 | 16.53 | 16.53 | -0.16 (-0.96%) | 26,531,486 |
| 3 Dec 2021 | CNY | 16.53 | 17.17 | 16.52 | 16.69 | 16.69 | -0.18 (-1.07%) | 31,413,240 |
| 2 Dec 2021 | CNY | 17 | 17.55 | 16.81 | 16.87 | 16.87 | +0.16 (+0.96%) | 54,843,624 |
| 1 Dec 2021 | CNY | 15.08 | 16.71 | 15.05 | 16.71 | 16.71 | +1.52 (+10.01%) | 34,717,908 |
| 30 Nov 2021 | CNY | 14.96 | 15.28 | 14.95 | 15.19 | 15.19 | +0.23 (+1.54%) | 12,788,989 |
| 29 Nov 2021 | CNY | 14.71 | 14.96 | 14.38 | 14.96 | 14.96 | +0.02 (+0.13%) | 13,852,416 |
