| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2022 | CNY | 16.83 | 16.95 | 16.45 | 16.63 | 16.63 | -0.2 (-1.19%) | 4,421,058 |
| 10 Jan 2022 | CNY | 17.01 | 17.22 | 16.7 | 16.83 | 16.83 | -0.15 (-0.88%) | 5,374,226 |
| 7 Jan 2022 | CNY | 17.08 | 17.53 | 16.87 | 16.98 | 16.98 | -0.18 (-1.05%) | 4,925,350 |
| 6 Jan 2022 | CNY | 17.01 | 17.34 | 16.8 | 17.16 | 17.16 | +0.02 (+0.12%) | 5,793,108 |
| 5 Jan 2022 | CNY | 17.18 | 17.65 | 16.9 | 17.14 | 17.14 | -0.1 (-0.58%) | 8,124,611 |
| 4 Jan 2022 | CNY | 16.81 | 17.61 | 16.5 | 17.24 | 17.24 | +0.6 (+3.61%) | 8,074,073 |
| 31 Dec 2021 | CNY | 16.35 | 16.9 | 16.25 | 16.64 | 16.64 | +0.29 (+1.77%) | 6,002,723 |
| 30 Dec 2021 | CNY | 16.49 | 16.54 | 16.25 | 16.35 | 16.35 | -0.18 (-1.09%) | 4,853,574 |
| 29 Dec 2021 | CNY | 16.52 | 17.05 | 16.37 | 16.53 | 16.53 | 0.0 (0.0%) | 6,652,411 |
| 28 Dec 2021 | CNY | 16.83 | 16.89 | 16.26 | 16.53 | 16.53 | -0.58 (-3.39%) | 13,159,731 |
| 27 Dec 2021 | CNY | 15.69 | 17.41 | 15.36 | 17.11 | 17.11 | +1.28 (+8.09%) | 22,762,188 |
| 24 Dec 2021 | CNY | 14.74 | 16.18 | 14.71 | 15.83 | 15.83 | +1.09 (+7.39%) | 15,686,754 |
| 23 Dec 2021 | CNY | 14.83 | 14.85 | 14.71 | 14.74 | 14.74 | -0.03 (-0.20%) | 2,001,817 |
| 22 Dec 2021 | CNY | 14.9 | 14.9 | 14.73 | 14.77 | 14.77 | -0.04 (-0.27%) | 2,109,401 |
| 21 Dec 2021 | CNY | 14.63 | 14.83 | 14.58 | 14.81 | 14.81 | +0.23 (+1.58%) | 3,629,503 |
| 20 Dec 2021 | CNY | 14.54 | 14.58 | 14.51 | 14.58 | 14.58 | +0.07 (+0.48%) | 1,713,076 |
| 17 Dec 2021 | CNY | 14.58 | 14.59 | 14.51 | 14.51 | 14.51 | -0.07 (-0.48%) | 1,808,946 |
| 16 Dec 2021 | CNY | 14.6 | 14.65 | 14.52 | 14.58 | 14.58 | -0.02 (-0.14%) | 1,449,338 |
| 15 Dec 2021 | CNY | 14.6 | 14.69 | 14.56 | 14.6 | 14.6 | 0.0 (0.0%) | 1,997,579 |
| 14 Dec 2021 | CNY | 14.66 | 14.67 | 14.57 | 14.6 | 14.6 | -0.11 (-0.75%) | 1,755,075 |
| 13 Dec 2021 | CNY | 14.79 | 14.85 | 14.68 | 14.71 | 14.71 | -0.14 (-0.94%) | 2,281,282 |
| 10 Dec 2021 | CNY | 14.79 | 14.89 | 14.64 | 14.85 | 14.85 | +0.02 (+0.13%) | 3,990,848 |
| 9 Dec 2021 | CNY | 14.7 | 14.85 | 14.67 | 14.83 | 14.83 | +0.11 (+0.75%) | 3,070,725 |
| 8 Dec 2021 | CNY | 14.75 | 14.75 | 14.64 | 14.72 | 14.72 | -0.03 (-0.20%) | 1,941,503 |
| 7 Dec 2021 | CNY | 14.65 | 14.77 | 14.57 | 14.75 | 14.75 | +0.15 (+1.03%) | 2,287,409 |
| 6 Dec 2021 | CNY | 14.56 | 14.82 | 14.51 | 14.6 | 14.6 | +0.04 (+0.27%) | 3,223,586 |
| 3 Dec 2021 | CNY | 14.52 | 14.58 | 14.47 | 14.56 | 14.56 | +0.05 (+0.34%) | 1,640,461 |
| 2 Dec 2021 | CNY | 14.6 | 14.61 | 14.48 | 14.51 | 14.51 | -0.1 (-0.68%) | 2,074,272 |
| 1 Dec 2021 | CNY | 14.48 | 14.62 | 14.47 | 14.61 | 14.61 | +0.1 (+0.69%) | 1,854,279 |
| 30 Nov 2021 | CNY | 14.53 | 14.64 | 14.5 | 14.51 | 14.51 | -0.04 (-0.27%) | 2,053,847 |
