| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 17.88 | 19.1 | 17.43 | 18.89 | 18.89 | +1.26 (+7.15%) | 6,083,433 |
| 7 Jan 2022 | CNY | 17.6 | 18.1 | 17.43 | 17.63 | 17.63 | +0.04 (+0.23%) | 2,364,653 |
| 6 Jan 2022 | CNY | 17.37 | 17.8 | 17.33 | 17.59 | 17.59 | +0.09 (+0.51%) | 1,208,857 |
| 5 Jan 2022 | CNY | 17.84 | 17.84 | 17.25 | 17.5 | 17.5 | -0.3 (-1.69%) | 1,338,500 |
| 4 Jan 2022 | CNY | 17.9 | 18.02 | 17.45 | 17.8 | 17.8 | 0.0 (0.0%) | 1,822,351 |
| 31 Dec 2021 | CNY | 18.01 | 18.18 | 17.52 | 17.8 | 17.8 | -0.2 (-1.11%) | 1,677,918 |
| 30 Dec 2021 | CNY | 17.64 | 18.6 | 17.47 | 18 | 18 | +0.36 (+2.04%) | 3,723,094 |
| 29 Dec 2021 | CNY | 16.81 | 17.85 | 16.65 | 17.64 | 17.64 | +0.84 (+5%) | 2,660,344 |
| 28 Dec 2021 | CNY | 16.46 | 16.8 | 16.36 | 16.8 | 16.8 | +0.44 (+2.69%) | 1,063,620 |
| 27 Dec 2021 | CNY | 16.84 | 16.88 | 16.26 | 16.36 | 16.36 | -0.19 (-1.15%) | 1,317,393 |
| 24 Dec 2021 | CNY | 17.25 | 17.4 | 16.44 | 16.55 | 16.55 | -0.7 (-4.06%) | 1,936,185 |
| 23 Dec 2021 | CNY | 17.65 | 17.65 | 17.07 | 17.25 | 17.25 | -0.45 (-2.54%) | 1,835,061 |
| 22 Dec 2021 | CNY | 17.74 | 17.89 | 17.47 | 17.7 | 17.7 | +0.01 (+0.06%) | 1,762,100 |
| 21 Dec 2021 | CNY | 17.85 | 18.02 | 17.5 | 17.69 | 17.69 | -0.27 (-1.50%) | 2,324,625 |
| 20 Dec 2021 | CNY | 18.53 | 18.9 | 17.78 | 17.96 | 17.96 | +0.24 (+1.35%) | 7,770,322 |
| 17 Dec 2021 | CNY | 17.8 | 17.96 | 17.5 | 17.72 | 17.72 | -0.11 (-0.62%) | 1,480,113 |
| 16 Dec 2021 | CNY | 17.66 | 17.9 | 17.66 | 17.83 | 17.83 | +0.17 (+0.96%) | 927,625 |
| 15 Dec 2021 | CNY | 18 | 18.2 | 17.6 | 17.66 | 17.66 | -0.19 (-1.06%) | 1,441,700 |
| 14 Dec 2021 | CNY | 17.8 | 18 | 17.5 | 17.85 | 17.85 | +0.21 (+1.19%) | 1,890,033 |
| 13 Dec 2021 | CNY | 17.51 | 17.82 | 17.43 | 17.64 | 17.64 | +0.13 (+0.74%) | 1,635,792 |
| 10 Dec 2021 | CNY | 16.89 | 17.88 | 16.67 | 17.51 | 17.51 | +0.62 (+3.67%) | 2,748,509 |
| 9 Dec 2021 | CNY | 16.71 | 17.31 | 16.33 | 16.89 | 16.89 | +0.45 (+2.74%) | 1,974,210 |
| 8 Dec 2021 | CNY | 16.15 | 16.78 | 15.87 | 16.44 | 16.44 | +0.44 (+2.75%) | 1,755,602 |
| 7 Dec 2021 | CNY | 16.72 | 16.83 | 15.85 | 16 | 16 | -0.83 (-4.93%) | 1,791,458 |
| 6 Dec 2021 | CNY | 17.21 | 17.22 | 16.73 | 16.83 | 16.83 | -0.38 (-2.21%) | 1,247,558 |
| 3 Dec 2021 | CNY | 17.47 | 17.47 | 17.11 | 17.21 | 17.21 | -0.26 (-1.49%) | 1,701,649 |
| 2 Dec 2021 | CNY | 16.95 | 17.6 | 16.78 | 17.47 | 17.47 | +0.42 (+2.46%) | 2,759,544 |
| 1 Dec 2021 | CNY | 17 | 17.15 | 16.9 | 17.05 | 17.05 | +0.02 (+0.12%) | 1,263,937 |
| 30 Nov 2021 | CNY | 17.11 | 17.19 | 16.83 | 17.03 | 17.03 | -0.07 (-0.41%) | 925,374 |
| 29 Nov 2021 | CNY | 16.77 | 17.25 | 16.7 | 17.1 | 17.1 | -0.02 (-0.12%) | 919,800 |
