| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 17.7 | 17.7 | 17.03 | 17.28 | 17.28 | -0.17 (-0.97%) | 9,672,591 |
| 7 Jan 2022 | CNY | 17.49 | 17.79 | 17.4 | 17.45 | 17.45 | -0.04 (-0.23%) | 6,685,456 |
| 6 Jan 2022 | CNY | 17.5 | 18.03 | 17.42 | 17.49 | 17.49 | -0.12 (-0.68%) | 9,228,511 |
| 5 Jan 2022 | CNY | 17.53 | 17.81 | 17.25 | 17.61 | 17.61 | +0.07 (+0.40%) | 8,674,595 |
| 4 Jan 2022 | CNY | 17.58 | 17.71 | 17.16 | 17.54 | 17.54 | -0.03 (-0.17%) | 8,956,446 |
| 31 Dec 2021 | CNY | 17.75 | 17.75 | 17.35 | 17.57 | 17.57 | 0.0 (0.0%) | 5,789,192 |
| 30 Dec 2021 | CNY | 17.38 | 17.67 | 17.28 | 17.57 | 17.57 | +0.25 (+1.44%) | 8,239,359 |
| 29 Dec 2021 | CNY | 17.11 | 17.66 | 17.11 | 17.32 | 17.32 | -0.03 (-0.17%) | 9,717,277 |
| 28 Dec 2021 | CNY | 17.28 | 17.4 | 16.9 | 17.35 | 17.35 | +0.45 (+2.66%) | 14,740,369 |
| 27 Dec 2021 | CNY | 16.78 | 16.98 | 16.43 | 16.9 | 16.9 | +0.12 (+0.72%) | 8,009,879 |
| 24 Dec 2021 | CNY | 16.6 | 16.85 | 16.48 | 16.78 | 16.78 | +0.07 (+0.42%) | 7,175,670 |
| 23 Dec 2021 | CNY | 16.52 | 16.74 | 16.25 | 16.71 | 16.71 | +0.2 (+1.21%) | 9,387,033 |
| 22 Dec 2021 | CNY | 16.81 | 17.48 | 16.42 | 16.51 | 16.51 | +0.13 (+0.79%) | 16,317,900 |
| 21 Dec 2021 | CNY | 16.41 | 16.58 | 16.13 | 16.38 | 16.38 | -0.01 (-0.06%) | 6,782,615 |
| 20 Dec 2021 | CNY | 16.54 | 16.63 | 16.23 | 16.39 | 16.39 | -0.38 (-2.27%) | 10,479,757 |
| 17 Dec 2021 | CNY | 16.79 | 16.89 | 16.58 | 16.77 | 16.77 | -0.07 (-0.42%) | 6,310,837 |
| 16 Dec 2021 | CNY | 16.8 | 16.95 | 16.52 | 16.84 | 16.84 | +0.29 (+1.75%) | 12,936,059 |
| 15 Dec 2021 | CNY | 16.29 | 16.92 | 16.28 | 16.55 | 16.55 | +0.1 (+0.61%) | 12,760,422 |
| 14 Dec 2021 | CNY | 15.9 | 16.69 | 15.71 | 16.45 | 16.45 | +0.58 (+3.65%) | 18,108,119 |
| 13 Dec 2021 | CNY | 15.53 | 16.1 | 15.53 | 15.87 | 15.87 | +0.34 (+2.19%) | 11,978,026 |
| 10 Dec 2021 | CNY | 15.6 | 15.68 | 15.49 | 15.53 | 15.53 | -0.1 (-0.64%) | 4,532,417 |
| 9 Dec 2021 | CNY | 15.67 | 15.88 | 15.47 | 15.63 | 15.63 | -0.11 (-0.70%) | 7,087,755 |
| 8 Dec 2021 | CNY | 15.37 | 15.9 | 15.3 | 15.74 | 15.74 | +0.52 (+3.42%) | 12,540,825 |
| 7 Dec 2021 | CNY | 15.5 | 15.59 | 15.1 | 15.22 | 15.22 | -0.23 (-1.49%) | 9,905,928 |
| 6 Dec 2021 | CNY | 15.72 | 15.83 | 15.38 | 15.45 | 15.45 | -0.19 (-1.21%) | 6,724,237 |
| 3 Dec 2021 | CNY | 15.7 | 15.72 | 15.29 | 15.64 | 15.64 | +0.04 (+0.26%) | 6,784,987 |
| 2 Dec 2021 | CNY | 15.75 | 16.1 | 15.58 | 15.6 | 15.6 | -0.22 (-1.39%) | 7,556,631 |
| 1 Dec 2021 | CNY | 15.8 | 15.91 | 15.56 | 15.82 | 15.82 | +0.09 (+0.57%) | 8,941,486 |
| 30 Nov 2021 | CNY | 15.51 | 16.14 | 15.48 | 15.73 | 15.73 | +0.23 (+1.48%) | 11,251,415 |
| 29 Nov 2021 | CNY | 15.65 | 15.83 | 15.37 | 15.5 | 15.5 | -0.38 (-2.39%) | 9,551,107 |
