| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 17.43 | 17.68 | 17.18 | 17.43 | 17.43 | -0.05 (-0.29%) | 3,244,517 |
| 7 Jan 2022 | CNY | 18.66 | 18.8 | 17.48 | 17.48 | 17.48 | -0.36 (-2.02%) | 5,738,523 |
| 6 Jan 2022 | CNY | 17.82 | 18.07 | 17.5 | 17.84 | 17.84 | +0.02 (+0.11%) | 3,363,197 |
| 5 Jan 2022 | CNY | 18.44 | 18.55 | 17.66 | 17.82 | 17.82 | -0.63 (-3.41%) | 6,262,313 |
| 4 Jan 2022 | CNY | 18.2 | 18.56 | 18.12 | 18.45 | 18.45 | +0.09 (+0.49%) | 7,055,138 |
| 31 Dec 2021 | CNY | 18.16 | 18.57 | 17.71 | 18.36 | 18.36 | +0.52 (+2.91%) | 9,248,288 |
| 30 Dec 2021 | CNY | 17.62 | 17.95 | 17.4 | 17.84 | 17.84 | +0.12 (+0.68%) | 6,716,620 |
| 29 Dec 2021 | CNY | 16.85 | 18.18 | 16.8 | 17.72 | 17.72 | +0.94 (+5.60%) | 10,278,371 |
| 28 Dec 2021 | CNY | 16.6 | 16.92 | 16.39 | 16.78 | 16.78 | +0.07 (+0.42%) | 3,065,206 |
| 27 Dec 2021 | CNY | 16.21 | 17.05 | 16.12 | 16.71 | 16.71 | +0.5 (+3.08%) | 5,693,281 |
| 24 Dec 2021 | CNY | 17.09 | 17.33 | 16.1 | 16.21 | 16.21 | -0.98 (-5.70%) | 6,367,492 |
| 23 Dec 2021 | CNY | 17.63 | 17.65 | 17.02 | 17.19 | 17.19 | -0.36 (-2.05%) | 4,306,695 |
| 22 Dec 2021 | CNY | 17.35 | 17.67 | 17.12 | 17.55 | 17.55 | +0.18 (+1.04%) | 4,843,954 |
| 21 Dec 2021 | CNY | 17.5 | 17.69 | 17.21 | 17.37 | 17.37 | +0.03 (+0.17%) | 3,890,971 |
| 20 Dec 2021 | CNY | 17.71 | 17.85 | 17.25 | 17.34 | 17.34 | -0.21 (-1.20%) | 6,240,146 |
| 17 Dec 2021 | CNY | 18.07 | 18.3 | 17.5 | 17.55 | 17.55 | -0.48 (-2.66%) | 7,265,945 |
| 16 Dec 2021 | CNY | 17.09 | 18.2 | 17.02 | 18.03 | 18.03 | +0.93 (+5.44%) | 10,304,040 |
| 15 Dec 2021 | CNY | 16.8 | 17.56 | 16.7 | 17.1 | 17.1 | +0.41 (+2.46%) | 7,009,957 |
| 14 Dec 2021 | CNY | 16.58 | 16.77 | 16.32 | 16.69 | 16.69 | +0.08 (+0.48%) | 3,180,605 |
| 13 Dec 2021 | CNY | 16.57 | 16.85 | 16.48 | 16.61 | 16.61 | +0.19 (+1.16%) | 3,448,518 |
| 10 Dec 2021 | CNY | 16.69 | 16.69 | 16.32 | 16.42 | 16.42 | -0.24 (-1.44%) | 3,621,150 |
| 9 Dec 2021 | CNY | 16.82 | 17.18 | 16.57 | 16.66 | 16.66 | -0.24 (-1.42%) | 4,775,077 |
| 8 Dec 2021 | CNY | 16.5 | 17.12 | 16.46 | 16.9 | 16.9 | +0.4 (+2.42%) | 5,141,512 |
| 7 Dec 2021 | CNY | 16.97 | 17.17 | 16.26 | 16.5 | 16.5 | -0.5 (-2.94%) | 6,138,595 |
| 6 Dec 2021 | CNY | 16.86 | 17.29 | 16.77 | 17 | 17 | +0.11 (+0.65%) | 6,139,022 |
| 3 Dec 2021 | CNY | 16.69 | 17.1 | 16.59 | 16.89 | 16.89 | +0.24 (+1.44%) | 5,441,642 |
| 2 Dec 2021 | CNY | 16.96 | 16.98 | 16.55 | 16.65 | 16.65 | -0.19 (-1.13%) | 4,968,506 |
| 1 Dec 2021 | CNY | 16.37 | 16.97 | 16.22 | 16.84 | 16.84 | +0.46 (+2.81%) | 6,227,169 |
| 30 Nov 2021 | CNY | 16.23 | 16.65 | 16.23 | 16.38 | 16.38 | +0.15 (+0.92%) | 4,897,465 |
| 29 Nov 2021 | CNY | 15.7 | 16.45 | 15.38 | 16.23 | 16.23 | +0.39 (+2.46%) | 5,598,409 |
