| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | CNY | 17.78 | 17.8 | 17 | 17.05 | 17.05 | -0.73 (-4.11%) | 6,066,279 |
| 23 Dec 2021 | CNY | 17.57 | 18.1 | 17.12 | 17.78 | 17.78 | +0.22 (+1.25%) | 8,463,456 |
| 22 Dec 2021 | CNY | 17.2 | 18.18 | 17.15 | 17.56 | 17.56 | +0.18 (+1.04%) | 9,384,491 |
| 21 Dec 2021 | CNY | 16.77 | 18.32 | 16.5 | 17.38 | 17.38 | +0.73 (+4.38%) | 10,564,969 |
| 20 Dec 2021 | CNY | 16.47 | 16.99 | 16.42 | 16.65 | 16.65 | +0.24 (+1.46%) | 6,736,295 |
| 17 Dec 2021 | CNY | 16.09 | 16.75 | 15.76 | 16.41 | 16.41 | +0.29 (+1.80%) | 5,399,423 |
| 16 Dec 2021 | CNY | 16.3 | 16.37 | 16.05 | 16.12 | 16.12 | -0.22 (-1.35%) | 3,352,828 |
| 15 Dec 2021 | CNY | 16.4 | 16.57 | 16.24 | 16.34 | 16.34 | -0.13 (-0.79%) | 3,066,164 |
| 14 Dec 2021 | CNY | 16.3 | 16.58 | 16.04 | 16.47 | 16.47 | +0.01 (+0.06%) | 3,630,907 |
| 13 Dec 2021 | CNY | 16.44 | 16.68 | 16.18 | 16.46 | 16.46 | +0.02 (+0.12%) | 3,974,251 |
| 10 Dec 2021 | CNY | 16.15 | 16.74 | 16.01 | 16.44 | 16.44 | +0.24 (+1.48%) | 5,034,959 |
| 9 Dec 2021 | CNY | 16.18 | 16.44 | 16.08 | 16.2 | 16.2 | -0.08 (-0.49%) | 3,735,042 |
| 8 Dec 2021 | CNY | 15.74 | 16.5 | 15.66 | 16.28 | 16.28 | +0.56 (+3.56%) | 5,579,913 |
| 7 Dec 2021 | CNY | 16.13 | 16.17 | 15.63 | 15.72 | 15.72 | -0.24 (-1.50%) | 3,991,609 |
| 6 Dec 2021 | CNY | 16.9 | 16.92 | 15.94 | 15.96 | 15.96 | -0.97 (-5.73%) | 6,675,564 |
| 3 Dec 2021 | CNY | 17.38 | 17.56 | 16.92 | 16.93 | 16.93 | -0.45 (-2.59%) | 5,736,164 |
| 2 Dec 2021 | CNY | 18.26 | 18.4 | 17.35 | 17.38 | 17.38 | -1.19 (-6.41%) | 10,949,683 |
| 1 Dec 2021 | CNY | 18.37 | 19.3 | 17.66 | 18.57 | 18.57 | +0.89 (+5.03%) | 19,806,399 |
| 30 Nov 2021 | CNY | 16.34 | 17.68 | 16.19 | 17.68 | 17.68 | +1.61 (+10.02%) | 5,109,500 |
| 29 Nov 2021 | CNY | 15.96 | 16.22 | 15.7 | 16.07 | 16.07 | -0.07 (-0.43%) | 3,073,868 |
| 26 Nov 2021 | CNY | 16.5 | 16.52 | 16.08 | 16.14 | 16.14 | -0.27 (-1.65%) | 3,350,910 |
| 25 Nov 2021 | CNY | 16.87 | 16.93 | 16.41 | 16.41 | 16.41 | -0.44 (-2.61%) | 3,695,056 |
| 24 Nov 2021 | CNY | 17.15 | 17.25 | 16.73 | 16.85 | 16.85 | -0.27 (-1.58%) | 4,024,788 |
| 23 Nov 2021 | CNY | 16.67 | 17.2 | 16.53 | 17.12 | 17.12 | +0.35 (+2.09%) | 6,267,289 |
| 22 Nov 2021 | CNY | 17.05 | 17.16 | 16.58 | 16.77 | 16.77 | -0.01 (-0.06%) | 5,040,636 |
| 19 Nov 2021 | CNY | 17.09 | 17.54 | 16.66 | 16.78 | 16.78 | -0.32 (-1.87%) | 7,155,583 |
| 18 Nov 2021 | CNY | 17.4 | 18.15 | 16.84 | 17.1 | 17.1 | -0.37 (-2.12%) | 10,761,343 |
| 17 Nov 2021 | CNY | 16.76 | 18.1 | 16.6 | 17.47 | 17.47 | +0.72 (+4.30%) | 12,372,048 |
| 16 Nov 2021 | CNY | 17.01 | 17.09 | 16.4 | 16.75 | 16.75 | -0.23 (-1.35%) | 7,184,001 |
| 15 Nov 2021 | CNY | 16.53 | 17.32 | 16.41 | 16.98 | 16.98 | +0.34 (+2.04%) | 9,271,112 |
