| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 16.85 | 17.05 | 16.3 | 16.32 | 16.32 | -0.52 (-3.09%) | 845,900 |
| 6 Jan 2022 | CNY | 16.82 | 17.29 | 16.75 | 16.84 | 16.84 | -0.25 (-1.46%) | 678,823 |
| 5 Jan 2022 | CNY | 17.53 | 17.78 | 16.67 | 17.09 | 17.09 | -0.5 (-2.84%) | 1,173,260 |
| 4 Jan 2022 | CNY | 16.86 | 18 | 16.86 | 17.59 | 17.59 | +0.72 (+4.27%) | 1,151,200 |
| 31 Dec 2021 | CNY | 17.25 | 17.37 | 16.81 | 16.87 | 16.87 | -0.34 (-1.98%) | 733,800 |
| 30 Dec 2021 | CNY | 16.95 | 17.37 | 16.8 | 17.21 | 17.21 | +0.14 (+0.82%) | 872,700 |
| 29 Dec 2021 | CNY | 17.56 | 17.56 | 16.93 | 17.07 | 17.07 | -0.3 (-1.73%) | 806,300 |
| 28 Dec 2021 | CNY | 17.66 | 17.66 | 17.03 | 17.37 | 17.37 | +0.07 (+0.40%) | 722,338 |
| 27 Dec 2021 | CNY | 17.51 | 17.62 | 17.01 | 17.3 | 17.3 | -0.29 (-1.65%) | 1,597,500 |
| 24 Dec 2021 | CNY | 17.91 | 18 | 17.58 | 17.59 | 17.59 | -0.21 (-1.18%) | 1,275,980 |
| 23 Dec 2021 | CNY | 17.88 | 18.11 | 17.29 | 17.8 | 17.8 | -0.08 (-0.45%) | 1,732,078 |
| 22 Dec 2021 | CNY | 17.24 | 18.05 | 17.24 | 17.88 | 17.88 | +0.34 (+1.94%) | 1,572,400 |
| 21 Dec 2021 | CNY | 17.38 | 17.85 | 17.24 | 17.54 | 17.54 | -0.06 (-0.34%) | 1,598,900 |
| 20 Dec 2021 | CNY | 17.45 | 17.99 | 17.3 | 17.6 | 17.6 | -0.39 (-2.17%) | 3,308,060 |
| 17 Dec 2021 | CNY | 16.69 | 18.09 | 16.67 | 17.99 | 17.99 | +1.21 (+7.21%) | 4,883,976 |
| 16 Dec 2021 | CNY | 15.57 | 17.19 | 15.53 | 16.78 | 16.78 | +0.92 (+5.80%) | 4,319,029 |
| 15 Dec 2021 | CNY | 15.56 | 16.58 | 15.33 | 15.86 | 15.86 | +0.05 (+0.32%) | 3,410,593 |
| 14 Dec 2021 | CNY | 17.48 | 17.48 | 15.66 | 15.81 | 15.81 | -0.6 (-3.66%) | 6,858,860 |
| 13 Dec 2021 | CNY | 14.98 | 16.41 | 14.93 | 16.41 | 16.41 | +1.49 (+9.99%) | 3,912,700 |
| 10 Dec 2021 | CNY | 14.15 | 14.98 | 14.02 | 14.92 | 14.92 | +0.8 (+5.67%) | 2,558,560 |
| 9 Dec 2021 | CNY | 13.86 | 14.25 | 13.74 | 14.12 | 14.12 | +0.16 (+1.15%) | 923,000 |
| 8 Dec 2021 | CNY | 13.53 | 14.07 | 13.39 | 13.96 | 13.96 | +0.45 (+3.33%) | 891,100 |
| 7 Dec 2021 | CNY | 13.85 | 13.88 | 13.33 | 13.51 | 13.51 | -0.22 (-1.60%) | 736,400 |
| 6 Dec 2021 | CNY | 14.17 | 14.32 | 13.71 | 13.73 | 13.73 | -0.49 (-3.45%) | 686,100 |
| 3 Dec 2021 | CNY | 14.2 | 14.38 | 14 | 14.22 | 14.22 | +0.1 (+0.71%) | 698,000 |
| 2 Dec 2021 | CNY | 14.2 | 14.44 | 14.1 | 14.12 | 14.12 | -0.08 (-0.56%) | 710,500 |
| 1 Dec 2021 | CNY | 13.93 | 14.2 | 13.93 | 14.2 | 14.2 | +0.23 (+1.65%) | 609,200 |
| 30 Nov 2021 | CNY | 13.61 | 14.01 | 13.6 | 13.97 | 13.97 | +0.36 (+2.65%) | 764,862 |
| 29 Nov 2021 | CNY | 13.8 | 13.84 | 13.61 | 13.61 | 13.61 | -0.25 (-1.80%) | 352,900 |
| 26 Nov 2021 | CNY | 13.96 | 14.05 | 13.68 | 13.86 | 13.86 | -0.2 (-1.42%) | 575,900 |
