| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 15.4692 | 15.5692 | 14.9231 | 15.2615 | 15.2615 | -0.238 (-1.54%) | 3,072,108 |
| 6 Jan 2022 | CNY | 15.5539 | 15.5769 | 14.8462 | 15.5 | 15.5 | +0.131 (+0.85%) | 1,992,577 |
| 5 Jan 2022 | CNY | 15.3154 | 15.6077 | 14.8769 | 15.3692 | 15.3692 | -0.023 (-0.15%) | 4,350,561 |
| 4 Jan 2022 | CNY | 15.8231 | 15.9077 | 15.2615 | 15.3923 | 15.3923 | -0.431 (-2.72%) | 3,536,942 |
| 31 Dec 2021 | CNY | 15.3846 | 16 | 15.1539 | 15.8231 | 15.8231 | +0.423 (+2.75%) | 4,331,977 |
| 30 Dec 2021 | CNY | 14.8462 | 15.6154 | 14.6615 | 15.4 | 15.4 | +0.538 (+3.62%) | 3,637,558 |
| 29 Dec 2021 | CNY | 14.8769 | 15.0077 | 14.4615 | 14.8615 | 14.8615 | +0.023 (+0.16%) | 3,920,484 |
| 28 Dec 2021 | CNY | 14.9769 | 15.0462 | 14.6231 | 14.8385 | 14.8385 | -0.031 (-0.21%) | 2,795,341 |
| 27 Dec 2021 | CNY | 15.2308 | 15.4692 | 14.7923 | 14.8692 | 14.8692 | -0.515 (-3.35%) | 4,121,400 |
| 24 Dec 2021 | CNY | 16 | 16.1077 | 15.1 | 15.3846 | 15.3846 | -0.608 (-3.80%) | 4,386,627 |
| 23 Dec 2021 | CNY | 15.8846 | 16.4 | 15.6154 | 15.9923 | 15.9923 | +0.146 (+0.92%) | 4,174,463 |
| 22 Dec 2021 | CNY | 15.2308 | 15.8462 | 15.2308 | 15.8462 | 15.8462 | +0.562 (+3.67%) | 3,148,311 |
| 21 Dec 2021 | CNY | 15.2 | 15.3539 | 15 | 15.2846 | 15.2846 | +0.162 (+1.07%) | 2,212,607 |
| 20 Dec 2021 | CNY | 15.1923 | 15.3154 | 14.8923 | 15.1231 | 15.1231 | -0.292 (-1.90%) | 3,783,113 |
| 17 Dec 2021 | CNY | 16.3462 | 16.3462 | 15.3385 | 15.4154 | 15.4154 | -0.869 (-5.34%) | 5,168,919 |
| 16 Dec 2021 | CNY | 16.2308 | 16.7077 | 16.1923 | 16.2846 | 16.2846 | +0.015 (+0.09%) | 2,599,170 |
| 15 Dec 2021 | CNY | 16.5385 | 16.6231 | 16.0923 | 16.2692 | 16.2692 | -0.123 (-0.75%) | 2,849,559 |
| 14 Dec 2021 | CNY | 16.2923 | 16.6154 | 16 | 16.3923 | 16.3923 | 0.0 (0.0%) | 3,713,145 |
| 13 Dec 2021 | CNY | 16.5077 | 16.6077 | 15.8462 | 16.3923 | 16.3923 | -0.162 (-0.98%) | 3,540,360 |
| 10 Dec 2021 | CNY | 16.7154 | 17 | 16.4308 | 16.5539 | 16.5539 | -0.162 (-0.97%) | 3,061,379 |
| 9 Dec 2021 | CNY | 16.9923 | 17.0231 | 16.2308 | 16.7154 | 16.7154 | -0.185 (-1.09%) | 5,443,479 |
| 8 Dec 2021 | CNY | 16.7231 | 17.1923 | 16.6154 | 16.9 | 16.9 | +0.146 (+0.87%) | 4,100,643 |
| 7 Dec 2021 | CNY | 17.6077 | 17.8077 | 16.4615 | 16.7539 | 16.7539 | -0.623 (-3.59%) | 6,855,292 |
| 6 Dec 2021 | CNY | 17.7692 | 18.1462 | 17.3539 | 17.3769 | 17.3769 | -0.315 (-1.78%) | 6,157,695 |
| 3 Dec 2021 | CNY | 17.6154 | 17.8769 | 17.1846 | 17.6923 | 17.6923 | -0.038 (-0.22%) | 6,105,894 |
| 2 Dec 2021 | CNY | 17.8846 | 18.9231 | 17.2923 | 17.7308 | 17.7308 | +0.108 (+0.61%) | 11,688,673 |
| 1 Dec 2021 | CNY | 17.9154 | 18.2923 | 17.3615 | 17.6231 | 17.6231 | -0.208 (-1.16%) | 12,005,195 |
| 30 Nov 2021 | CNY | 16.6 | 17.8308 | 16.6 | 17.8308 | 17.8308 | +1.623 (+10.01%) | 8,170,076 |
| 29 Nov 2021 | CNY | 15.5231 | 16.4154 | 15.3846 | 16.2077 | 16.2077 | +0.439 (+2.78%) | 7,293,837 |
| 26 Nov 2021 | CNY | 15.6462 | 15.8923 | 15.2769 | 15.7692 | 15.7692 | +0.054 (+0.34%) | 4,756,194 |
