| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 18.91 | 20.4 | 18.4 | 18.73 | 18.73 | +0.01 (+0.05%) | 52,798,237 |
| 6 Jan 2022 | CNY | 17.39 | 18.72 | 17.22 | 18.72 | 18.72 | +1.7 (+9.99%) | 40,329,600 |
| 5 Jan 2022 | CNY | 17.78 | 17.8 | 17 | 17.02 | 17.02 | -0.78 (-4.38%) | 23,865,319 |
| 4 Jan 2022 | CNY | 17.95 | 19.18 | 17.73 | 17.8 | 17.8 | -0.6 (-3.26%) | 36,463,709 |
| 31 Dec 2021 | CNY | 17.21 | 19.3 | 16.78 | 18.4 | 18.4 | +0.77 (+4.37%) | 41,691,243 |
| 30 Dec 2021 | CNY | 17.47 | 18.42 | 16.6 | 17.63 | 17.63 | +0.66 (+3.89%) | 53,033,347 |
| 29 Dec 2021 | CNY | 15.52 | 16.97 | 15.32 | 16.97 | 16.97 | +1.54 (+9.98%) | 27,544,207 |
| 28 Dec 2021 | CNY | 15.79 | 15.87 | 15.39 | 15.43 | 15.43 | -0.44 (-2.77%) | 13,780,445 |
| 27 Dec 2021 | CNY | 15.28 | 16.2 | 15.18 | 15.87 | 15.87 | +0.59 (+3.86%) | 22,085,505 |
| 24 Dec 2021 | CNY | 15.72 | 15.9 | 15.15 | 15.28 | 15.28 | -0.73 (-4.56%) | 28,783,600 |
| 23 Dec 2021 | CNY | 16.1 | 16.78 | 15.8 | 16.01 | 16.01 | -0.27 (-1.66%) | 37,049,707 |
| 22 Dec 2021 | CNY | 16.03 | 16.87 | 15.8 | 16.28 | 16.28 | +0.46 (+2.91%) | 39,618,475 |
| 21 Dec 2021 | CNY | 15.19 | 16.68 | 15.12 | 15.82 | 15.82 | +0.44 (+2.86%) | 37,549,234 |
| 20 Dec 2021 | CNY | 14.95 | 15.49 | 14.94 | 15.38 | 15.38 | +0.6 (+4.06%) | 27,079,692 |
| 17 Dec 2021 | CNY | 14.67 | 15.04 | 14.5 | 14.78 | 14.78 | +0.04 (+0.27%) | 20,590,000 |
| 16 Dec 2021 | CNY | 15.01 | 15.3 | 14.68 | 14.74 | 14.74 | -0.46 (-3.03%) | 25,389,300 |
| 15 Dec 2021 | CNY | 16 | 16.32 | 15.05 | 15.2 | 15.2 | -0.55 (-3.49%) | 42,378,905 |
| 14 Dec 2021 | CNY | 14.33 | 15.75 | 14.3 | 15.75 | 15.75 | +1.43 (+9.99%) | 32,145,777 |
| 13 Dec 2021 | CNY | 14.05 | 14.39 | 14.05 | 14.32 | 14.32 | +0.11 (+0.77%) | 5,408,499 |
| 10 Dec 2021 | CNY | 14.31 | 14.39 | 14.18 | 14.21 | 14.21 | -0.1 (-0.70%) | 4,342,999 |
| 9 Dec 2021 | CNY | 14 | 14.43 | 14 | 14.31 | 14.31 | +0.29 (+2.07%) | 9,174,600 |
| 8 Dec 2021 | CNY | 13.93 | 14.15 | 13.92 | 14.02 | 14.02 | -0.07 (-0.50%) | 5,543,100 |
| 7 Dec 2021 | CNY | 14.33 | 14.37 | 13.99 | 14.09 | 14.09 | -0.3 (-2.08%) | 7,816,727 |
| 6 Dec 2021 | CNY | 14.3 | 14.56 | 14.02 | 14.39 | 14.39 | +0.09 (+0.63%) | 11,425,056 |
| 3 Dec 2021 | CNY | 14.71 | 14.78 | 14.25 | 14.3 | 14.3 | -0.4 (-2.72%) | 11,668,400 |
| 2 Dec 2021 | CNY | 14.27 | 14.79 | 14.18 | 14.7 | 14.7 | +0.45 (+3.16%) | 17,576,099 |
| 1 Dec 2021 | CNY | 14.2 | 14.45 | 13.8 | 14.25 | 14.25 | -0.04 (-0.28%) | 15,436,366 |
| 30 Nov 2021 | CNY | 13.72 | 14.38 | 13.58 | 14.29 | 14.29 | +0.41 (+2.95%) | 16,462,466 |
| 29 Nov 2021 | CNY | 14.11 | 14.36 | 13.88 | 13.88 | 13.88 | -0.02 (-0.14%) | 11,043,393 |
| 26 Nov 2021 | CNY | 13.94 | 14.02 | 13.72 | 13.9 | 13.9 | 0.0 (0.0%) | 6,134,800 |
