| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2022 | CNY | 23 | 25.5 | 22.55 | 24.61 | 24.61 | -0.36 (-1.44%) | 18,186,820 |
| 14 Jan 2022 | CNY | 26.4 | 27.02 | 23.21 | 24.97 | 24.97 | +0.33 (+1.34%) | 24,895,890 |
| 13 Jan 2022 | CNY | 24.1 | 24.64 | 23.68 | 24.64 | 24.64 | +2.24 (+10.00%) | 6,488,440 |
| 12 Jan 2022 | CNY | 20.5 | 22.4 | 20.3 | 22.4 | 22.4 | +2.04 (+10.02%) | 8,678,340 |
| 11 Jan 2022 | CNY | 21 | 21.45 | 20.36 | 20.36 | 20.36 | -0.91 (-4.28%) | 5,106,130 |
| 10 Jan 2022 | CNY | 20.28 | 21.36 | 19.51 | 21.27 | 21.27 | +0.9 (+4.42%) | 8,262,620 |
| 7 Jan 2022 | CNY | 20.64 | 21.25 | 20.25 | 20.37 | 20.37 | -0.7 (-3.32%) | 6,095,360 |
| 6 Jan 2022 | CNY | 20.01 | 21.58 | 19.51 | 21.07 | 21.07 | +0.32 (+1.54%) | 9,916,150 |
| 5 Jan 2022 | CNY | 20.13 | 21.89 | 19.74 | 20.75 | 20.75 | +0.62 (+3.08%) | 15,127,590 |
| 4 Jan 2022 | CNY | 18.32 | 20.13 | 18.15 | 20.13 | 20.13 | +1.83 (+10.00%) | 11,140,600 |
| 31 Dec 2021 | CNY | 18.24 | 18.44 | 18.03 | 18.3 | 18.3 | -0.33 (-1.77%) | 5,847,800 |
| 30 Dec 2021 | CNY | 18.77 | 18.79 | 17.73 | 18.63 | 18.63 | -0.33 (-1.74%) | 11,327,370 |
| 29 Dec 2021 | CNY | 17.62 | 18.96 | 17.62 | 18.96 | 18.96 | +1.72 (+9.98%) | 12,780,780 |
| 28 Dec 2021 | CNY | 17.2 | 17.43 | 17.06 | 17.24 | 17.24 | +0.09 (+0.52%) | 973,120 |
| 27 Dec 2021 | CNY | 17.09 | 17.23 | 16.92 | 17.15 | 17.15 | +0.09 (+0.53%) | 840,850 |
| 24 Dec 2021 | CNY | 16.94 | 17.13 | 16.89 | 17.06 | 17.06 | -0.02 (-0.12%) | 696,980 |
| 23 Dec 2021 | CNY | 17.15 | 17.28 | 16.95 | 17.08 | 17.08 | -0.14 (-0.81%) | 613,550 |
| 22 Dec 2021 | CNY | 17.47 | 17.47 | 17.15 | 17.22 | 17.22 | -0.18 (-1.03%) | 621,890 |
| 21 Dec 2021 | CNY | 17.1 | 17.48 | 17.04 | 17.4 | 17.4 | +0.29 (+1.69%) | 670,650 |
| 20 Dec 2021 | CNY | 17.06 | 17.45 | 16.83 | 17.11 | 17.11 | +0.05 (+0.29%) | 780,650 |
| 17 Dec 2021 | CNY | 17.2 | 17.29 | 17.03 | 17.06 | 17.06 | -0.22 (-1.27%) | 528,290 |
| 16 Dec 2021 | CNY | 17.33 | 17.42 | 17.11 | 17.28 | 17.28 | -0.12 (-0.69%) | 638,920 |
| 15 Dec 2021 | CNY | 17.55 | 17.66 | 17.34 | 17.4 | 17.4 | -0.15 (-0.85%) | 595,460 |
| 14 Dec 2021 | CNY | 17.56 | 17.58 | 17.42 | 17.55 | 17.55 | -0.04 (-0.23%) | 704,150 |
| 13 Dec 2021 | CNY | 17.55 | 17.77 | 17.38 | 17.59 | 17.59 | +0.05 (+0.29%) | 795,010 |
| 10 Dec 2021 | CNY | 17.51 | 17.67 | 17.33 | 17.54 | 17.54 | +0.03 (+0.17%) | 856,840 |
| 9 Dec 2021 | CNY | 17.25 | 17.77 | 17.13 | 17.51 | 17.51 | +0.34 (+1.98%) | 1,557,910 |
| 8 Dec 2021 | CNY | 17.11 | 17.25 | 16.91 | 17.17 | 17.17 | +0.06 (+0.35%) | 828,990 |
| 7 Dec 2021 | CNY | 17 | 17.19 | 16.81 | 17.11 | 17.11 | +0.21 (+1.24%) | 694,110 |
| 6 Dec 2021 | CNY | 17.26 | 17.27 | 16.89 | 16.9 | 16.9 | -0.38 (-2.20%) | 740,260 |
