| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2022 | CNY | 13.89 | 14.59 | 13.7 | 14.42 | 14.42 | +0.53 (+3.82%) | 31,440,749 |
| 5 Jan 2022 | CNY | 13.75 | 13.99 | 13.57 | 13.89 | 13.89 | +0.13 (+0.94%) | 18,857,902 |
| 4 Jan 2022 | CNY | 13.58 | 13.82 | 13.58 | 13.76 | 13.76 | +0.24 (+1.78%) | 16,487,203 |
| 31 Dec 2021 | CNY | 13.27 | 13.64 | 13.12 | 13.52 | 13.52 | +0.23 (+1.73%) | 12,963,600 |
| 30 Dec 2021 | CNY | 13.17 | 13.34 | 13 | 13.29 | 13.29 | +0.12 (+0.91%) | 10,249,069 |
| 29 Dec 2021 | CNY | 13.11 | 13.29 | 13.11 | 13.17 | 13.17 | -0.03 (-0.23%) | 8,210,900 |
| 28 Dec 2021 | CNY | 13.05 | 13.23 | 13 | 13.2 | 13.2 | +0.09 (+0.69%) | 7,979,100 |
| 27 Dec 2021 | CNY | 13.01 | 13.28 | 12.94 | 13.11 | 13.11 | +0.11 (+0.85%) | 11,347,000 |
| 24 Dec 2021 | CNY | 13.13 | 13.22 | 12.9 | 13 | 13 | -0.23 (-1.74%) | 11,341,609 |
| 23 Dec 2021 | CNY | 13.3 | 13.33 | 13.19 | 13.23 | 13.23 | -0.16 (-1.19%) | 10,667,590 |
| 22 Dec 2021 | CNY | 13.21 | 13.55 | 13.21 | 13.39 | 13.39 | +0.13 (+0.98%) | 9,164,100 |
| 21 Dec 2021 | CNY | 13.45 | 13.58 | 13.18 | 13.26 | 13.26 | -0.36 (-2.64%) | 14,925,000 |
| 20 Dec 2021 | CNY | 13.75 | 13.83 | 13.54 | 13.62 | 13.62 | -0.18 (-1.30%) | 6,968,400 |
| 17 Dec 2021 | CNY | 13.76 | 13.88 | 13.63 | 13.8 | 13.8 | +0.06 (+0.44%) | 8,923,100 |
| 16 Dec 2021 | CNY | 14.12 | 14.18 | 13.69 | 13.74 | 13.74 | -0.54 (-3.78%) | 17,275,300 |
| 15 Dec 2021 | CNY | 14.31 | 14.65 | 14.06 | 14.28 | 14.28 | +0.08 (+0.56%) | 17,342,460 |
| 14 Dec 2021 | CNY | 13.95 | 14.42 | 13.88 | 14.2 | 14.2 | +0.09 (+0.64%) | 15,824,802 |
| 13 Dec 2021 | CNY | 14.5 | 14.62 | 14.02 | 14.11 | 14.11 | +0.19 (+1.36%) | 16,780,068 |
| 10 Dec 2021 | CNY | 13.99 | 14.2 | 13.85 | 13.92 | 13.92 | +0.07 (+0.51%) | 12,672,910 |
| 9 Dec 2021 | CNY | 13.62 | 13.97 | 13.51 | 13.85 | 13.85 | +0.24 (+1.76%) | 11,447,802 |
| 8 Dec 2021 | CNY | 13.56 | 13.76 | 13.54 | 13.61 | 13.61 | +0.03 (+0.22%) | 10,354,138 |
| 7 Dec 2021 | CNY | 13.75 | 13.78 | 13.39 | 13.58 | 13.58 | -0.01 (-0.07%) | 11,897,944 |
| 6 Dec 2021 | CNY | 13.97 | 14.09 | 13.54 | 13.59 | 13.59 | -0.46 (-3.27%) | 16,037,100 |
| 3 Dec 2021 | CNY | 14.38 | 14.47 | 13.81 | 14.05 | 14.05 | -0.28 (-1.95%) | 15,851,190 |
| 2 Dec 2021 | CNY | 14.91 | 15.13 | 14.31 | 14.33 | 14.33 | -0.54 (-3.63%) | 18,934,676 |
| 1 Dec 2021 | CNY | 14.6 | 14.99 | 14.58 | 14.87 | 14.87 | +0.21 (+1.43%) | 12,534,397 |
| 30 Nov 2021 | CNY | 14.85 | 15.09 | 14.59 | 14.66 | 14.66 | +0.04 (+0.27%) | 14,472,676 |
| 29 Nov 2021 | CNY | 14.56 | 14.83 | 14.55 | 14.62 | 14.62 | -0.25 (-1.68%) | 10,903,800 |
| 26 Nov 2021 | CNY | 14.98 | 15.08 | 14.57 | 14.87 | 14.87 | +0.08 (+0.54%) | 13,377,233 |
| 25 Nov 2021 | CNY | 14.81 | 15.38 | 14.6 | 14.79 | 14.79 | -0.01 (-0.07%) | 16,439,564 |
