| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 15.22 | 15.5 | 15.13 | 15.16 | 15.16 | 0.0 (0.0%) | 1,294,303 |
| 7 Jan 2022 | CNY | 15.74 | 15.78 | 15.1 | 15.16 | 15.16 | -0.43 (-2.76%) | 1,309,400 |
| 6 Jan 2022 | CNY | 15.6 | 15.78 | 15.41 | 15.59 | 15.59 | +0.05 (+0.32%) | 1,214,437 |
| 5 Jan 2022 | CNY | 15.88 | 15.88 | 15.36 | 15.54 | 15.54 | -0.29 (-1.83%) | 1,294,534 |
| 4 Jan 2022 | CNY | 15.7 | 15.97 | 15.65 | 15.83 | 15.83 | -0.05 (-0.31%) | 1,297,800 |
| 31 Dec 2021 | CNY | 16 | 16.05 | 15.52 | 15.88 | 15.88 | +0.12 (+0.76%) | 2,418,203 |
| 30 Dec 2021 | CNY | 14.9 | 16.18 | 14.72 | 15.76 | 15.76 | +0.92 (+6.20%) | 3,301,361 |
| 29 Dec 2021 | CNY | 15.09 | 15.12 | 14.68 | 14.84 | 14.84 | -0.19 (-1.26%) | 972,200 |
| 28 Dec 2021 | CNY | 14.9 | 15.25 | 14.63 | 15.03 | 15.03 | +0.27 (+1.83%) | 1,426,679 |
| 27 Dec 2021 | CNY | 15.26 | 15.4 | 14.5 | 14.76 | 14.76 | -0.5 (-3.28%) | 2,059,603 |
| 24 Dec 2021 | CNY | 14.76 | 15.49 | 14.76 | 15.26 | 15.26 | +0.34 (+2.28%) | 2,319,520 |
| 23 Dec 2021 | CNY | 14.74 | 15.27 | 14.62 | 14.92 | 14.92 | -0.04 (-0.27%) | 1,508,196 |
| 22 Dec 2021 | CNY | 15.24 | 15.4 | 14.9 | 14.96 | 14.96 | -0.69 (-4.41%) | 2,643,277 |
| 21 Dec 2021 | CNY | 14.75 | 15.87 | 14.49 | 15.65 | 15.65 | +0.94 (+6.39%) | 4,073,477 |
| 20 Dec 2021 | CNY | 15 | 15.2 | 14.53 | 14.71 | 14.71 | -0.28 (-1.87%) | 3,664,800 |
| 17 Dec 2021 | CNY | 13.63 | 14.99 | 13.56 | 14.99 | 14.99 | +1.36 (+9.98%) | 3,069,601 |
| 16 Dec 2021 | CNY | 13.59 | 13.69 | 13.5 | 13.63 | 13.63 | +0.04 (+0.29%) | 610,300 |
| 15 Dec 2021 | CNY | 13.75 | 13.75 | 13.57 | 13.59 | 13.59 | -0.08 (-0.59%) | 499,110 |
| 14 Dec 2021 | CNY | 13.67 | 13.72 | 13.48 | 13.67 | 13.67 | 0.0 (0.0%) | 651,000 |
| 13 Dec 2021 | CNY | 13.88 | 13.92 | 13.63 | 13.67 | 13.67 | -0.21 (-1.51%) | 623,400 |
| 10 Dec 2021 | CNY | 13.7 | 14.02 | 13.52 | 13.88 | 13.88 | +0.18 (+1.31%) | 749,748 |
| 9 Dec 2021 | CNY | 13.48 | 13.78 | 13.48 | 13.7 | 13.7 | +0.22 (+1.63%) | 665,139 |
| 8 Dec 2021 | CNY | 13.66 | 13.66 | 13.43 | 13.48 | 13.48 | -0.12 (-0.88%) | 560,296 |
| 7 Dec 2021 | CNY | 13.54 | 13.67 | 13.34 | 13.6 | 13.6 | +0.06 (+0.44%) | 594,838 |
| 6 Dec 2021 | CNY | 13.65 | 13.77 | 13.5 | 13.54 | 13.54 | -0.1 (-0.73%) | 517,180 |
| 3 Dec 2021 | CNY | 13.54 | 13.7 | 13.47 | 13.64 | 13.64 | +0.08 (+0.59%) | 521,580 |
| 2 Dec 2021 | CNY | 13.9 | 14.06 | 13.56 | 13.56 | 13.56 | -0.37 (-2.66%) | 1,033,300 |
| 1 Dec 2021 | CNY | 13.74 | 14.1 | 13.63 | 13.93 | 13.93 | +0.19 (+1.38%) | 789,500 |
| 30 Nov 2021 | CNY | 13.88 | 13.93 | 13.65 | 13.74 | 13.74 | -0.06 (-0.43%) | 973,588 |
| 29 Nov 2021 | CNY | 14.15 | 14.15 | 13.68 | 13.8 | 13.8 | -0.32 (-2.27%) | 1,052,900 |
