| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 16.97 | 17.29 | 16.81 | 17.24 | 17.24 | +0.38 (+2.25%) | 1,255,794 |
| 7 Jan 2022 | CNY | 17.28 | 17.28 | 16.85 | 16.86 | 16.86 | -0.43 (-2.49%) | 1,051,235 |
| 6 Jan 2022 | CNY | 17.08 | 17.34 | 16.94 | 17.29 | 17.29 | +0.26 (+1.53%) | 1,500,741 |
| 5 Jan 2022 | CNY | 17.03 | 17.09 | 16.83 | 17.03 | 17.03 | -0.01 (-0.06%) | 792,883 |
| 4 Jan 2022 | CNY | 16.98 | 17.17 | 16.9 | 17.04 | 17.04 | +0.04 (+0.24%) | 813,032 |
| 31 Dec 2021 | CNY | 16.59 | 17.1 | 16.45 | 17 | 17 | +0.53 (+3.22%) | 1,966,824 |
| 30 Dec 2021 | CNY | 16.43 | 16.55 | 16.36 | 16.47 | 16.47 | +0.04 (+0.24%) | 428,860 |
| 29 Dec 2021 | CNY | 16.5 | 16.57 | 16.4 | 16.43 | 16.43 | -0.07 (-0.42%) | 638,483 |
| 28 Dec 2021 | CNY | 16.32 | 16.6 | 16.32 | 16.5 | 16.5 | +0.18 (+1.10%) | 575,359 |
| 27 Dec 2021 | CNY | 16.48 | 16.58 | 16.27 | 16.32 | 16.32 | -0.05 (-0.31%) | 491,396 |
| 24 Dec 2021 | CNY | 16.76 | 16.82 | 16.36 | 16.37 | 16.37 | -0.43 (-2.56%) | 1,051,000 |
| 23 Dec 2021 | CNY | 16.88 | 16.99 | 16.78 | 16.8 | 16.8 | -0.06 (-0.36%) | 733,412 |
| 22 Dec 2021 | CNY | 16.66 | 17 | 16.66 | 16.86 | 16.86 | +0.2 (+1.20%) | 946,212 |
| 21 Dec 2021 | CNY | 16.45 | 16.7 | 16.41 | 16.66 | 16.66 | +0.21 (+1.28%) | 725,701 |
| 20 Dec 2021 | CNY | 16.61 | 16.72 | 16.45 | 16.45 | 16.45 | -0.34 (-2.03%) | 1,006,276 |
| 17 Dec 2021 | CNY | 16.84 | 16.9 | 16.74 | 16.79 | 16.79 | -0.05 (-0.30%) | 643,833 |
| 16 Dec 2021 | CNY | 16.79 | 16.94 | 16.75 | 16.84 | 16.84 | +0.05 (+0.30%) | 762,100 |
| 15 Dec 2021 | CNY | 16.87 | 16.95 | 16.73 | 16.79 | 16.79 | -0.06 (-0.36%) | 871,454 |
| 14 Dec 2021 | CNY | 16.77 | 16.93 | 16.66 | 16.85 | 16.85 | +0.08 (+0.48%) | 688,676 |
| 13 Dec 2021 | CNY | 16.87 | 17.11 | 16.7 | 16.77 | 16.77 | -0.12 (-0.71%) | 954,925 |
| 10 Dec 2021 | CNY | 16.68 | 16.94 | 16.6 | 16.89 | 16.89 | +0.21 (+1.26%) | 1,044,968 |
| 9 Dec 2021 | CNY | 16.51 | 16.71 | 16.45 | 16.68 | 16.68 | +0.15 (+0.91%) | 803,776 |
| 8 Dec 2021 | CNY | 16.54 | 16.66 | 16.46 | 16.53 | 16.53 | +0.01 (+0.06%) | 560,100 |
| 7 Dec 2021 | CNY | 16.5 | 16.66 | 16.16 | 16.52 | 16.52 | +0.05 (+0.30%) | 878,429 |
| 6 Dec 2021 | CNY | 16.84 | 16.98 | 16.43 | 16.47 | 16.47 | -0.41 (-2.43%) | 1,600,539 |
| 3 Dec 2021 | CNY | 16.85 | 17.09 | 16.85 | 16.88 | 16.88 | -0.07 (-0.41%) | 747,020 |
| 2 Dec 2021 | CNY | 17.37 | 17.39 | 16.91 | 16.95 | 16.95 | -0.39 (-2.25%) | 1,296,252 |
| 1 Dec 2021 | CNY | 17.35 | 17.46 | 17.18 | 17.34 | 17.34 | -0.06 (-0.34%) | 1,205,081 |
| 30 Nov 2021 | CNY | 17.05 | 17.52 | 17.02 | 17.4 | 17.4 | +0.34 (+1.99%) | 2,238,501 |
| 29 Nov 2021 | CNY | 17 | 17.14 | 16.81 | 17.06 | 17.06 | -0.08 (-0.47%) | 1,376,710 |
