| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2022 | CNY | 16.8 | 17.08 | 16.62 | 16.93 | 13.0231 | +0.18 (+1.07%) | 1,158,680 |
| 14 Jan 2022 | CNY | 16.89 | 17.17 | 16.63 | 16.75 | 12.8846 | -0.14 (-0.83%) | 1,434,000 |
| 13 Jan 2022 | CNY | 17.22 | 17.29 | 16.88 | 16.89 | 12.9923 | -0.19 (-1.11%) | 949,500 |
| 12 Jan 2022 | CNY | 16.88 | 17.32 | 16.88 | 17.08 | 13.1385 | +0.08 (+0.47%) | 1,174,720 |
| 11 Jan 2022 | CNY | 17.18 | 17.42 | 16.93 | 17 | 13.0769 | -0.18 (-1.05%) | 992,020 |
| 10 Jan 2022 | CNY | 16.84 | 17.27 | 16.58 | 17.18 | 13.2154 | +0.22 (+1.30%) | 1,647,090 |
| 7 Jan 2022 | CNY | 17.23 | 17.62 | 16.96 | 16.96 | 13.0462 | -0.24 (-1.40%) | 1,590,580 |
| 6 Jan 2022 | CNY | 17.19 | 17.44 | 16.99 | 17.2 | 13.2308 | -0.08 (-0.46%) | 2,331,420 |
| 5 Jan 2022 | CNY | 17.83 | 18.09 | 17.2 | 17.28 | 13.2923 | -0.41 (-2.32%) | 2,387,120 |
| 4 Jan 2022 | CNY | 19.17 | 19.17 | 17.49 | 17.69 | 13.6077 | +0.09 (+0.51%) | 5,611,890 |
| 31 Dec 2021 | CNY | 16.5 | 17.86 | 16.5 | 17.6 | 13.5385 | +1.12 (+6.80%) | 5,473,020 |
| 30 Dec 2021 | CNY | 16.4 | 16.67 | 16.3 | 16.48 | 12.6769 | +0.21 (+1.29%) | 935,400 |
| 29 Dec 2021 | CNY | 16.35 | 16.56 | 16.13 | 16.27 | 12.5154 | -0.07 (-0.43%) | 1,026,060 |
| 28 Dec 2021 | CNY | 16.26 | 16.43 | 16.11 | 16.34 | 12.5692 | +0.19 (+1.18%) | 1,410,780 |
| 27 Dec 2021 | CNY | 15.99 | 16.16 | 15.55 | 16.15 | 12.4231 | +0.3 (+1.89%) | 1,088,990 |
| 24 Dec 2021 | CNY | 16.41 | 16.5 | 15.85 | 15.85 | 12.1923 | -0.51 (-3.12%) | 1,818,900 |
| 23 Dec 2021 | CNY | 16.67 | 16.67 | 16.26 | 16.36 | 12.5846 | -0.19 (-1.15%) | 1,610,080 |
| 22 Dec 2021 | CNY | 16.85 | 16.85 | 16.39 | 16.55 | 12.7308 | -0.22 (-1.31%) | 1,848,650 |
| 21 Dec 2021 | CNY | 16.59 | 16.82 | 16.52 | 16.77 | 12.9 | +0.17 (+1.02%) | 1,091,500 |
| 20 Dec 2021 | CNY | 16.97 | 17 | 16.5 | 16.6 | 12.7692 | -0.41 (-2.41%) | 1,952,300 |
| 17 Dec 2021 | CNY | 16.96 | 17.34 | 16.72 | 17.01 | 13.0846 | -0.2 (-1.16%) | 3,107,360 |
| 16 Dec 2021 | CNY | 16.8 | 18.36 | 16.74 | 17.21 | 13.2385 | +0.5 (+2.99%) | 5,971,390 |
| 15 Dec 2021 | CNY | 16.3 | 16.94 | 16.15 | 16.71 | 12.8538 | +0.56 (+3.47%) | 4,354,130 |
| 14 Dec 2021 | CNY | 16.03 | 16.15 | 15.86 | 16.15 | 12.4231 | +0.09 (+0.56%) | 1,192,060 |
| 13 Dec 2021 | CNY | 15.96 | 16.36 | 15.96 | 16.06 | 12.3538 | -0.03 (-0.19%) | 1,662,610 |
| 10 Dec 2021 | CNY | 16.22 | 16.44 | 16 | 16.09 | 12.3769 | -0.14 (-0.86%) | 1,613,530 |
| 9 Dec 2021 | CNY | 16.48 | 16.58 | 15.88 | 16.23 | 12.4846 | +0.01 (+0.06%) | 1,759,800 |
| 8 Dec 2021 | CNY | 15.52 | 16.28 | 15.39 | 16.22 | 12.4769 | +0.69 (+4.44%) | 3,363,980 |
| 7 Dec 2021 | CNY | 16.16 | 16.2 | 15.47 | 15.53 | 11.9462 | -0.6 (-3.72%) | 2,474,970 |
| 6 Dec 2021 | CNY | 15.58 | 16.5 | 15.15 | 16.13 | 12.4077 | +0.61 (+3.93%) | 4,584,730 |
