| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2022 | CNY | 16.59 | 17.21 | 16.59 | 17.09 | 17.09 | +0.25 (+1.48%) | 2,594,400 |
| 31 Dec 2021 | CNY | 16.93 | 17.12 | 16.81 | 16.84 | 16.84 | -0.07 (-0.41%) | 2,502,921 |
| 30 Dec 2021 | CNY | 16.95 | 16.99 | 16.7 | 16.91 | 16.91 | +0.04 (+0.24%) | 1,915,714 |
| 29 Dec 2021 | CNY | 16.77 | 16.93 | 16.65 | 16.87 | 16.87 | -0.07 (-0.41%) | 2,311,482 |
| 28 Dec 2021 | CNY | 16.49 | 17.1 | 16.33 | 16.94 | 16.94 | +0.65 (+3.99%) | 4,601,751 |
| 27 Dec 2021 | CNY | 16.18 | 16.43 | 16.13 | 16.29 | 16.29 | -0.06 (-0.37%) | 2,383,169 |
| 24 Dec 2021 | CNY | 16.74 | 16.75 | 16.21 | 16.35 | 16.35 | -0.37 (-2.21%) | 3,619,699 |
| 23 Dec 2021 | CNY | 17.28 | 17.29 | 16.66 | 16.72 | 16.72 | -0.42 (-2.45%) | 4,013,517 |
| 22 Dec 2021 | CNY | 17.35 | 17.43 | 17.11 | 17.14 | 17.14 | -0.28 (-1.61%) | 3,364,180 |
| 21 Dec 2021 | CNY | 17.34 | 17.46 | 17.07 | 17.42 | 17.42 | +0.19 (+1.10%) | 2,820,907 |
| 20 Dec 2021 | CNY | 17.67 | 17.73 | 17.18 | 17.23 | 17.23 | -0.87 (-4.81%) | 5,081,252 |
| 17 Dec 2021 | CNY | 17.91 | 18.62 | 17.65 | 18.1 | 18.1 | +0.19 (+1.06%) | 8,374,121 |
| 16 Dec 2021 | CNY | 17.23 | 18.17 | 17.07 | 17.91 | 17.91 | +0.84 (+4.92%) | 8,050,488 |
| 15 Dec 2021 | CNY | 17.25 | 17.4 | 17.06 | 17.07 | 17.07 | -0.24 (-1.39%) | 2,817,549 |
| 14 Dec 2021 | CNY | 17.17 | 17.47 | 17.1 | 17.31 | 17.31 | +0.11 (+0.64%) | 2,817,701 |
| 13 Dec 2021 | CNY | 17.56 | 17.58 | 16.99 | 17.2 | 17.2 | -0.3 (-1.71%) | 3,847,105 |
| 10 Dec 2021 | CNY | 17.98 | 18.16 | 17.45 | 17.5 | 17.5 | -0.04 (-0.23%) | 4,736,815 |
| 9 Dec 2021 | CNY | 17.08 | 17.76 | 17.03 | 17.54 | 17.54 | +0.38 (+2.21%) | 4,462,850 |
| 8 Dec 2021 | CNY | 16.93 | 17.28 | 16.86 | 17.16 | 17.16 | +0.25 (+1.48%) | 3,120,169 |
| 7 Dec 2021 | CNY | 17.4 | 17.45 | 16.65 | 16.91 | 16.91 | -0.37 (-2.14%) | 4,574,389 |
| 6 Dec 2021 | CNY | 18.18 | 18.18 | 17.14 | 17.28 | 17.28 | -0.72 (-4%) | 5,931,318 |
| 3 Dec 2021 | CNY | 18.39 | 18.59 | 18 | 18 | 18 | -0.35 (-1.91%) | 5,297,565 |
| 2 Dec 2021 | CNY | 19.55 | 19.6 | 18.22 | 18.35 | 18.35 | -1.13 (-5.80%) | 8,474,402 |
| 1 Dec 2021 | CNY | 19.26 | 19.77 | 19.19 | 19.48 | 19.48 | +0.09 (+0.46%) | 3,986,292 |
| 30 Nov 2021 | CNY | 19.49 | 19.89 | 19.2 | 19.39 | 19.39 | +0.04 (+0.21%) | 5,785,732 |
| 29 Nov 2021 | CNY | 18.53 | 19.86 | 18.44 | 19.35 | 19.35 | +0.4 (+2.11%) | 6,800,674 |
| 26 Nov 2021 | CNY | 19.38 | 19.81 | 18.9 | 18.95 | 18.95 | -0.63 (-3.22%) | 7,790,388 |
| 25 Nov 2021 | CNY | 19.88 | 20.87 | 19.55 | 19.58 | 19.58 | -0.35 (-1.76%) | 9,742,804 |
| 24 Nov 2021 | CNY | 19.53 | 20.1 | 19.16 | 19.93 | 19.93 | +0.47 (+2.42%) | 7,832,528 |
| 23 Nov 2021 | CNY | 19.22 | 19.75 | 19.22 | 19.46 | 19.46 | +0.12 (+0.62%) | 5,866,702 |
