| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2022 | CNY | 18.1 | 17.19 | 18 | 17.27 | 17.27 | -0.63 (-3.52%) | 3,160,660 |
| 4 Jan 2022 | CNY | 18.87 | 17.82 | 18.59 | 17.9 | 17.9 | -0.69 (-3.71%) | 4,756,860 |
| 31 Dec 2021 | CNY | 19.25 | 18 | 18.26 | 18.59 | 18.59 | +0.42 (+2.31%) | 5,344,280 |
| 30 Dec 2021 | CNY | 18.5 | 17.36 | 17.45 | 18.17 | 18.17 | +0.64 (+3.65%) | 4,154,830 |
| 29 Dec 2021 | CNY | 17.76 | 17.39 | 17.7 | 17.53 | 17.53 | -0.15 (-0.85%) | 2,467,760 |
| 28 Dec 2021 | CNY | 18.1 | 16.66 | 16.81 | 17.68 | 17.68 | +0.87 (+5.18%) | 4,851,320 |
| 27 Dec 2021 | CNY | 17.17 | 16.52 | 16.67 | 16.81 | 16.81 | -0.19 (-1.12%) | 2,010,170 |
| 24 Dec 2021 | CNY | 17.55 | 16.85 | 17.4 | 17 | 17 | -0.25 (-1.45%) | 2,209,780 |
| 23 Dec 2021 | CNY | 18.23 | 17.2 | 18.11 | 17.25 | 17.25 | -0.95 (-5.22%) | 3,827,840 |
| 22 Dec 2021 | CNY | 18.75 | 17.44 | 17.68 | 18.2 | 18.2 | +0.65 (+3.70%) | 4,997,820 |
| 21 Dec 2021 | CNY | 17.89 | 17.3 | 17.84 | 17.55 | 17.55 | -0.26 (-1.46%) | 2,022,570 |
| 20 Dec 2021 | CNY | 18.3 | 17.69 | 17.81 | 17.81 | 17.81 | +0.13 (+0.74%) | 2,549,610 |
| 17 Dec 2021 | CNY | 18.15 | 17.55 | 18.15 | 17.68 | 17.68 | -0.15 (-0.84%) | 1,918,210 |
| 16 Dec 2021 | CNY | 18.37 | 17.81 | 17.81 | 17.83 | 17.83 | 0.0 (0.0%) | 2,317,890 |
| 15 Dec 2021 | CNY | 18.91 | 17.8 | 18.79 | 17.83 | 17.83 | -1.02 (-5.41%) | 4,677,300 |
| 14 Dec 2021 | CNY | 19.25 | 18.52 | 18.6 | 18.85 | 18.85 | +0.01 (+0.05%) | 4,319,630 |
| 13 Dec 2021 | CNY | 19.08 | 17.3 | 17.54 | 18.84 | 18.84 | +1.45 (+8.34%) | 9,061,380 |
| 10 Dec 2021 | CNY | 17.55 | 16.76 | 16.87 | 17.39 | 17.39 | +0.5 (+2.96%) | 3,378,290 |
| 9 Dec 2021 | CNY | 17.21 | 16.8 | 17.21 | 16.89 | 16.89 | -0.02 (-0.12%) | 3,044,930 |
| 8 Dec 2021 | CNY | 17.18 | 16.77 | 16.84 | 16.91 | 16.91 | +0.17 (+1.02%) | 2,227,380 |
| 7 Dec 2021 | CNY | 17.52 | 16.65 | 17.45 | 16.74 | 16.74 | -0.71 (-4.07%) | 4,034,920 |
| 6 Dec 2021 | CNY | 18.76 | 17.38 | 18.61 | 17.45 | 17.45 | -1.17 (-6.28%) | 4,450,070 |
| 3 Dec 2021 | CNY | 19.17 | 18.3 | 18.75 | 18.62 | 18.62 | -0.23 (-1.22%) | 2,531,500 |
| 2 Dec 2021 | CNY | 19.49 | 18.75 | 19.1 | 18.85 | 18.85 | -0.1 (-0.53%) | 3,126,130 |
| 1 Dec 2021 | CNY | 19.55 | 18.75 | 19.55 | 18.95 | 18.95 | -0.57 (-2.92%) | 4,497,060 |
| 30 Nov 2021 | CNY | 20.45 | 18.9 | 20.43 | 19.52 | 19.52 | -0.93 (-4.55%) | 8,768,347 |
| 29 Nov 2021 | CNY | 23.56 | 20.15 | 22.4 | 20.45 | 20.45 | +0.08 (+0.39%) | 12,543,305 |
| 26 Nov 2021 | CNY | 20.5 | 19.21 | 19.4 | 20.37 | 20.37 | +1.02 (+5.27%) | 6,601,639 |
| 25 Nov 2021 | CNY | 20.13 | 18.5 | 18.97 | 19.35 | 19.35 | +0.48 (+2.54%) | 6,297,563 |
| 24 Nov 2021 | CNY | 20.3 | 18.03 | 18.15 | 18.87 | 18.87 | +0.66 (+3.62%) | 8,053,212 |
