| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 14.36 | 14.74 | 14.01 | 14.03 | 14.03 | -0.35 (-2.43%) | 9,794,408 |
| 6 Jan 2022 | CNY | 14.01 | 14.6 | 14 | 14.38 | 14.38 | +0.28 (+1.99%) | 12,078,413 |
| 5 Jan 2022 | CNY | 14.6 | 14.64 | 13.88 | 14.1 | 14.1 | -0.57 (-3.89%) | 17,759,500 |
| 4 Jan 2022 | CNY | 14.59 | 14.84 | 14.38 | 14.67 | 14.67 | +0.06 (+0.41%) | 9,328,796 |
| 31 Dec 2021 | CNY | 14.89 | 14.9 | 14.2 | 14.61 | 14.61 | -0.16 (-1.08%) | 13,463,466 |
| 30 Dec 2021 | CNY | 14.8 | 15.11 | 14.68 | 14.77 | 14.77 | -0.03 (-0.20%) | 10,768,516 |
| 29 Dec 2021 | CNY | 14.96 | 15.32 | 14.73 | 14.8 | 14.8 | -0.2 (-1.33%) | 11,528,613 |
| 28 Dec 2021 | CNY | 15.03 | 15.19 | 14.74 | 15 | 15 | +0.12 (+0.81%) | 10,658,376 |
| 27 Dec 2021 | CNY | 14.4 | 15.23 | 14.35 | 14.88 | 14.88 | +0.38 (+2.62%) | 16,661,232 |
| 24 Dec 2021 | CNY | 15.05 | 15.32 | 14.45 | 14.5 | 14.5 | -0.58 (-3.85%) | 19,915,027 |
| 23 Dec 2021 | CNY | 15.36 | 15.39 | 14.9 | 15.08 | 15.08 | -0.61 (-3.89%) | 27,130,108 |
| 22 Dec 2021 | CNY | 15.75 | 16.14 | 15.46 | 15.69 | 15.69 | +0.14 (+0.90%) | 15,585,388 |
| 21 Dec 2021 | CNY | 15.7 | 15.85 | 15.45 | 15.55 | 15.55 | -0.1 (-0.64%) | 14,515,359 |
| 20 Dec 2021 | CNY | 16 | 16.11 | 15.59 | 15.65 | 15.65 | -0.35 (-2.19%) | 18,046,564 |
| 17 Dec 2021 | CNY | 16.11 | 16.82 | 15.9 | 16 | 16 | -0.45 (-2.74%) | 26,435,888 |
| 16 Dec 2021 | CNY | 16.32 | 16.45 | 15.62 | 16.45 | 16.45 | +0.09 (+0.55%) | 33,468,634 |
| 15 Dec 2021 | CNY | 15.85 | 16.99 | 15.85 | 16.36 | 16.36 | +0.46 (+2.89%) | 55,854,888 |
| 14 Dec 2021 | CNY | 14.44 | 15.9 | 14.32 | 15.9 | 15.9 | +1.45 (+10.03%) | 46,333,085 |
| 13 Dec 2021 | CNY | 14.83 | 14.85 | 14.14 | 14.45 | 14.45 | -0.45 (-3.02%) | 25,570,208 |
| 10 Dec 2021 | CNY | 14.69 | 15.14 | 14.53 | 14.9 | 14.9 | -0.1 (-0.67%) | 22,947,253 |
| 9 Dec 2021 | CNY | 14.67 | 15.35 | 14.5 | 15 | 15 | +0.3 (+2.04%) | 33,440,351 |
| 8 Dec 2021 | CNY | 14.18 | 14.9 | 13.91 | 14.7 | 14.7 | +0.18 (+1.24%) | 34,221,677 |
| 7 Dec 2021 | CNY | 14.34 | 15.17 | 14.09 | 14.52 | 14.52 | -0.47 (-3.14%) | 47,624,613 |
| 6 Dec 2021 | CNY | 15.2 | 15.77 | 14.87 | 14.99 | 14.99 | +0.04 (+0.27%) | 71,104,012 |
| 3 Dec 2021 | CNY | 14.23 | 15.3 | 14.2 | 14.95 | 14.95 | +1.04 (+7.48%) | 77,974,265 |
| 2 Dec 2021 | CNY | 14.26 | 15.05 | 13.6 | 13.91 | 13.91 | +0.03 (+0.22%) | 45,493,340 |
| 1 Dec 2021 | CNY | 14.09 | 14.36 | 13.7 | 13.88 | 13.88 | -0.21 (-1.49%) | 24,897,496 |
| 30 Nov 2021 | CNY | 13.37 | 14.58 | 13.09 | 14.09 | 14.09 | +0.8 (+6.02%) | 43,180,300 |
| 29 Nov 2021 | CNY | 12.51 | 13.69 | 12.51 | 13.29 | 13.29 | +0.47 (+3.67%) | 27,643,789 |
| 26 Nov 2021 | CNY | 12.85 | 13.17 | 12.72 | 12.82 | 12.82 | +0.02 (+0.16%) | 14,687,090 |
