| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2022 | CNY | 12.23 | 12.49 | 11.88 | 12.32 | 12.32 | +0.12 (+0.98%) | 4,762,190 |
| 27 Jan 2022 | CNY | 12.88 | 12.88 | 12.12 | 12.2 | 12.2 | -0.68 (-5.28%) | 5,337,145 |
| 26 Jan 2022 | CNY | 12.8 | 13.12 | 12.65 | 12.88 | 12.88 | +0.06 (+0.47%) | 3,044,190 |
| 25 Jan 2022 | CNY | 13.59 | 13.59 | 12.75 | 12.82 | 12.82 | -0.66 (-4.90%) | 5,425,900 |
| 24 Jan 2022 | CNY | 13.32 | 13.48 | 13.1 | 13.48 | 13.48 | +0.16 (+1.20%) | 3,501,379 |
| 21 Jan 2022 | CNY | 13.61 | 13.7 | 13.31 | 13.32 | 13.32 | -0.3 (-2.20%) | 4,300,164 |
| 20 Jan 2022 | CNY | 14.12 | 14.18 | 13.61 | 13.62 | 13.62 | -0.49 (-3.47%) | 6,719,149 |
| 19 Jan 2022 | CNY | 14.5 | 14.5 | 14.07 | 14.11 | 14.11 | -0.46 (-3.16%) | 6,842,424 |
| 18 Jan 2022 | CNY | 14.31 | 14.68 | 14.18 | 14.57 | 14.57 | +0.27 (+1.89%) | 9,110,269 |
| 17 Jan 2022 | CNY | 14.48 | 14.55 | 14.01 | 14.3 | 14.3 | -0.32 (-2.19%) | 7,548,494 |
| 14 Jan 2022 | CNY | 14.5 | 14.85 | 14.45 | 14.62 | 14.62 | +0.01 (+0.07%) | 11,805,865 |
| 13 Jan 2022 | CNY | 15.09 | 15.2 | 14.49 | 14.61 | 14.61 | -0.48 (-3.18%) | 19,281,841 |
| 12 Jan 2022 | CNY | 13.87 | 15.09 | 13.87 | 15.09 | 15.09 | +1.37 (+9.99%) | 22,804,708 |
| 11 Jan 2022 | CNY | 13.76 | 13.94 | 13.71 | 13.72 | 13.72 | +0.01 (+0.07%) | 4,139,307 |
| 10 Jan 2022 | CNY | 14 | 14.04 | 13.43 | 13.71 | 13.71 | -0.34 (-2.42%) | 7,114,656 |
| 7 Jan 2022 | CNY | 14.39 | 14.4 | 13.95 | 14.05 | 14.05 | -0.33 (-2.29%) | 6,764,325 |
| 6 Jan 2022 | CNY | 14.26 | 14.48 | 14.1 | 14.38 | 14.38 | +0.02 (+0.14%) | 6,241,456 |
| 5 Jan 2022 | CNY | 14.88 | 14.94 | 14.22 | 14.36 | 14.36 | -0.51 (-3.43%) | 8,345,428 |
| 4 Jan 2022 | CNY | 14.83 | 14.99 | 14.75 | 14.87 | 14.87 | +0.04 (+0.27%) | 5,426,954 |
| 31 Dec 2021 | CNY | 14.93 | 15 | 14.81 | 14.83 | 14.83 | -0.07 (-0.47%) | 5,378,361 |
| 30 Dec 2021 | CNY | 15.06 | 15.1 | 14.9 | 14.9 | 14.9 | -0.16 (-1.06%) | 6,115,954 |
| 29 Dec 2021 | CNY | 14.98 | 15.2 | 14.72 | 15.06 | 15.06 | +0.08 (+0.53%) | 6,498,308 |
| 28 Dec 2021 | CNY | 15.28 | 15.35 | 14.83 | 14.98 | 14.98 | -0.3 (-1.96%) | 8,561,868 |
| 27 Dec 2021 | CNY | 15.25 | 15.52 | 15.25 | 15.28 | 15.28 | -0.12 (-0.78%) | 5,765,799 |
| 24 Dec 2021 | CNY | 15.98 | 15.98 | 15.16 | 15.4 | 15.4 | -0.53 (-3.33%) | 10,832,704 |
| 23 Dec 2021 | CNY | 15.79 | 15.97 | 15.75 | 15.93 | 15.93 | +0.07 (+0.44%) | 6,682,389 |
| 22 Dec 2021 | CNY | 15.99 | 16.03 | 15.76 | 15.86 | 15.86 | -0.07 (-0.44%) | 6,688,644 |
| 21 Dec 2021 | CNY | 15.71 | 15.94 | 15.68 | 15.93 | 15.93 | +0.13 (+0.82%) | 7,601,936 |
| 20 Dec 2021 | CNY | 15.89 | 16.05 | 15.78 | 15.8 | 15.8 | -0.21 (-1.31%) | 10,660,652 |
| 17 Dec 2021 | CNY | 16.38 | 16.65 | 16 | 16.01 | 16.01 | -0.37 (-2.26%) | 18,006,086 |
