| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 13.55 | 13.71 | 13.2 | 13.28 | 13.28 | -0.21 (-1.56%) | 17,417,042 |
| 7 Jan 2022 | CNY | 14.22 | 14.66 | 13.13 | 13.49 | 13.49 | -0.78 (-5.47%) | 33,336,449 |
| 6 Jan 2022 | CNY | 13.42 | 14.3 | 13.32 | 14.27 | 14.27 | +0.85 (+6.33%) | 19,914,284 |
| 5 Jan 2022 | CNY | 14.15 | 14.43 | 13.28 | 13.42 | 13.42 | -0.72 (-5.09%) | 22,564,869 |
| 4 Jan 2022 | CNY | 14.56 | 14.61 | 14.08 | 14.14 | 14.14 | -0.6 (-4.07%) | 18,421,917 |
| 31 Dec 2021 | CNY | 14.47 | 15.09 | 14.4 | 14.74 | 14.74 | +0.3 (+2.08%) | 24,426,427 |
| 30 Dec 2021 | CNY | 13.79 | 14.51 | 13.73 | 14.44 | 14.44 | +0.65 (+4.71%) | 24,899,009 |
| 29 Dec 2021 | CNY | 14.05 | 14.05 | 13.65 | 13.79 | 13.79 | -0.18 (-1.29%) | 12,156,765 |
| 28 Dec 2021 | CNY | 14.11 | 14.25 | 13.8 | 13.97 | 13.97 | -0.31 (-2.17%) | 19,280,342 |
| 27 Dec 2021 | CNY | 14.4 | 14.53 | 13.83 | 14.28 | 14.28 | +0.16 (+1.13%) | 18,698,219 |
| 24 Dec 2021 | CNY | 14.1 | 14.49 | 13.88 | 14.12 | 14.12 | +0.21 (+1.51%) | 24,371,345 |
| 23 Dec 2021 | CNY | 14.17 | 14.25 | 13.74 | 13.91 | 13.91 | +0.26 (+1.90%) | 24,920,191 |
| 22 Dec 2021 | CNY | 12.98 | 13.84 | 12.98 | 13.65 | 13.65 | +0.67 (+5.16%) | 30,131,645 |
| 21 Dec 2021 | CNY | 13 | 13.24 | 12.72 | 12.98 | 12.98 | -0.01 (-0.08%) | 23,995,107 |
| 20 Dec 2021 | CNY | 13.47 | 13.57 | 12.97 | 12.99 | 12.99 | -0.58 (-4.27%) | 31,177,644 |
| 17 Dec 2021 | CNY | 14.04 | 14.45 | 13.46 | 13.57 | 13.57 | -0.53 (-3.76%) | 26,849,939 |
| 16 Dec 2021 | CNY | 13.85 | 14.2 | 13.66 | 14.1 | 14.1 | +0.18 (+1.29%) | 24,320,868 |
| 15 Dec 2021 | CNY | 14.12 | 14.17 | 13.78 | 13.92 | 13.92 | -0.21 (-1.49%) | 16,638,882 |
| 14 Dec 2021 | CNY | 14.18 | 14.49 | 13.96 | 14.13 | 14.13 | -0.2 (-1.40%) | 20,165,078 |
| 13 Dec 2021 | CNY | 14.51 | 14.69 | 14.12 | 14.33 | 14.33 | -0.13 (-0.90%) | 28,543,472 |
| 10 Dec 2021 | CNY | 14.78 | 14.99 | 14.46 | 14.46 | 14.46 | -0.47 (-3.15%) | 23,984,958 |
| 9 Dec 2021 | CNY | 15.19 | 15.35 | 14.72 | 14.93 | 14.93 | -0.07 (-0.47%) | 22,172,859 |
| 8 Dec 2021 | CNY | 14.22 | 15.15 | 14.12 | 15 | 15 | +0.88 (+6.23%) | 39,879,359 |
| 7 Dec 2021 | CNY | 14.61 | 14.8 | 13.9 | 14.12 | 14.12 | -0.5 (-3.42%) | 36,492,469 |
| 6 Dec 2021 | CNY | 15.64 | 15.83 | 14.45 | 14.62 | 14.62 | -1.01 (-6.46%) | 33,522,535 |
| 3 Dec 2021 | CNY | 15.81 | 16.08 | 15.1 | 15.63 | 15.63 | -0.18 (-1.14%) | 31,917,074 |
| 2 Dec 2021 | CNY | 15.25 | 16.17 | 14.99 | 15.81 | 15.81 | +0.68 (+4.49%) | 32,781,078 |
| 1 Dec 2021 | CNY | 15.28 | 15.52 | 14.89 | 15.13 | 15.13 | -0.22 (-1.43%) | 19,508,680 |
| 30 Nov 2021 | CNY | 15.11 | 15.78 | 14.85 | 15.35 | 15.35 | +0.34 (+2.27%) | 36,622,173 |
| 29 Nov 2021 | CNY | 14.22 | 15.15 | 13.91 | 15.01 | 15.01 | +0.33 (+2.25%) | 44,102,609 |
