| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 14.68 | 15.85 | 14.6 | 15.43 | 15.43 | +0.93 (+6.41%) | 147,911,145 |
| 7 Jan 2022 | CNY | 14.85 | 15.03 | 14.47 | 14.5 | 14.5 | -0.38 (-2.55%) | 55,037,557 |
| 6 Jan 2022 | CNY | 14.8 | 14.92 | 14.56 | 14.88 | 14.88 | -0.05 (-0.33%) | 56,923,632 |
| 5 Jan 2022 | CNY | 14.59 | 15.07 | 14.52 | 14.93 | 14.93 | +0.26 (+1.77%) | 105,929,631 |
| 4 Jan 2022 | CNY | 14.24 | 14.93 | 14.23 | 14.67 | 14.67 | +0.51 (+3.60%) | 83,705,296 |
| 31 Dec 2021 | CNY | 14.4 | 14.44 | 14.08 | 14.16 | 14.16 | -0.19 (-1.32%) | 46,709,231 |
| 30 Dec 2021 | CNY | 14.01 | 14.65 | 14 | 14.35 | 14.35 | +0.39 (+2.79%) | 79,062,388 |
| 29 Dec 2021 | CNY | 13.9 | 14.05 | 13.87 | 13.96 | 13.96 | +0.01 (+0.07%) | 30,863,210 |
| 28 Dec 2021 | CNY | 13.78 | 13.95 | 13.71 | 13.95 | 13.95 | +0.24 (+1.75%) | 32,593,652 |
| 27 Dec 2021 | CNY | 13.67 | 13.79 | 13.61 | 13.71 | 13.71 | +0.03 (+0.22%) | 20,552,241 |
| 24 Dec 2021 | CNY | 13.8 | 13.86 | 13.63 | 13.68 | 13.68 | -0.19 (-1.37%) | 24,283,208 |
| 23 Dec 2021 | CNY | 13.74 | 13.95 | 13.7 | 13.87 | 13.87 | +0.15 (+1.09%) | 31,533,111 |
| 22 Dec 2021 | CNY | 13.71 | 13.85 | 13.67 | 13.72 | 13.72 | +0.08 (+0.59%) | 25,962,342 |
| 21 Dec 2021 | CNY | 13.6 | 13.7 | 13.58 | 13.64 | 13.64 | +0.01 (+0.07%) | 16,119,655 |
| 20 Dec 2021 | CNY | 13.74 | 13.76 | 13.61 | 13.63 | 13.63 | -0.01 (-0.07%) | 18,834,615 |
| 17 Dec 2021 | CNY | 13.85 | 13.87 | 13.59 | 13.64 | 13.64 | -0.26 (-1.87%) | 38,263,686 |
| 16 Dec 2021 | CNY | 13.93 | 13.95 | 13.83 | 13.9 | 13.9 | +0.06 (+0.43%) | 19,595,386 |
| 15 Dec 2021 | CNY | 13.91 | 14.02 | 13.82 | 13.84 | 13.84 | -0.11 (-0.79%) | 26,911,147 |
| 14 Dec 2021 | CNY | 13.93 | 14.04 | 13.88 | 13.95 | 13.95 | -0.05 (-0.36%) | 22,047,557 |
| 13 Dec 2021 | CNY | 14 | 14.15 | 13.88 | 14 | 14 | -0.05 (-0.36%) | 30,636,432 |
| 10 Dec 2021 | CNY | 14.19 | 14.28 | 13.97 | 14.05 | 14.05 | -0.13 (-0.92%) | 39,568,070 |
| 9 Dec 2021 | CNY | 14.16 | 14.27 | 14.11 | 14.18 | 14.18 | -0.01 (-0.07%) | 35,402,658 |
| 8 Dec 2021 | CNY | 13.98 | 14.22 | 13.89 | 14.19 | 14.19 | +0.29 (+2.09%) | 50,799,639 |
| 7 Dec 2021 | CNY | 14.03 | 14.06 | 13.75 | 13.9 | 13.9 | -0.07 (-0.50%) | 30,819,326 |
| 6 Dec 2021 | CNY | 13.98 | 14.13 | 13.75 | 13.97 | 13.97 | +0.12 (+0.87%) | 41,253,078 |
| 3 Dec 2021 | CNY | 13.77 | 13.9 | 13.77 | 13.85 | 13.85 | +0.11 (+0.80%) | 22,712,843 |
| 2 Dec 2021 | CNY | 14.06 | 14.06 | 13.74 | 13.74 | 13.74 | -0.32 (-2.28%) | 37,177,199 |
| 1 Dec 2021 | CNY | 14.05 | 14.14 | 13.93 | 14.06 | 14.06 | 0.0 (0.0%) | 30,551,320 |
| 30 Nov 2021 | CNY | 13.87 | 14.28 | 13.83 | 14.06 | 14.06 | +0.32 (+2.33%) | 56,523,449 |
| 29 Nov 2021 | CNY | 13.75 | 13.85 | 13.58 | 13.74 | 13.74 | -0.2 (-1.43%) | 33,157,387 |
