| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 15.05 | 14.73 | 14.79 | 14.96 | 14.96 | +0.15 (+1.01%) | 3,712,180 |
| 29 Dec 2021 | CNY | 14.88 | 14.63 | 14.75 | 14.81 | 14.81 | +0.05 (+0.34%) | 2,487,780 |
| 28 Dec 2021 | CNY | 14.89 | 14.46 | 14.57 | 14.76 | 14.76 | +0.2 (+1.37%) | 3,232,830 |
| 27 Dec 2021 | CNY | 14.65 | 14.07 | 14.16 | 14.56 | 14.56 | +0.44 (+3.12%) | 2,904,280 |
| 24 Dec 2021 | CNY | 14.65 | 14.11 | 14.57 | 14.12 | 14.12 | -0.43 (-2.96%) | 3,372,750 |
| 23 Dec 2021 | CNY | 14.81 | 14.52 | 14.81 | 14.55 | 14.55 | -0.26 (-1.76%) | 2,378,130 |
| 22 Dec 2021 | CNY | 14.91 | 14.72 | 14.9 | 14.81 | 14.81 | -0.04 (-0.27%) | 1,833,950 |
| 21 Dec 2021 | CNY | 14.86 | 14.41 | 14.58 | 14.85 | 14.85 | +0.35 (+2.41%) | 3,145,400 |
| 20 Dec 2021 | CNY | 14.7 | 14.37 | 14.49 | 14.5 | 14.5 | -0.03 (-0.21%) | 2,753,580 |
| 17 Dec 2021 | CNY | 14.88 | 14.51 | 14.81 | 14.53 | 14.53 | -0.28 (-1.89%) | 3,499,930 |
| 16 Dec 2021 | CNY | 14.87 | 14.61 | 14.7 | 14.81 | 14.81 | +0.12 (+0.82%) | 4,031,700 |
| 15 Dec 2021 | CNY | 15 | 14.68 | 14.88 | 14.69 | 14.69 | -0.19 (-1.28%) | 4,104,650 |
| 14 Dec 2021 | CNY | 14.89 | 14.61 | 14.73 | 14.88 | 14.88 | +0.09 (+0.61%) | 2,778,480 |
| 13 Dec 2021 | CNY | 14.88 | 14.62 | 14.7 | 14.79 | 14.79 | +0.07 (+0.48%) | 2,522,670 |
| 10 Dec 2021 | CNY | 14.77 | 14.48 | 14.53 | 14.72 | 14.72 | +0.06 (+0.41%) | 2,845,000 |
| 9 Dec 2021 | CNY | 15.07 | 14.22 | 14.3 | 14.66 | 14.66 | +0.44 (+3.09%) | 7,596,310 |
| 8 Dec 2021 | CNY | 14.37 | 13.77 | 13.89 | 14.22 | 14.22 | +0.36 (+2.60%) | 3,545,850 |
| 7 Dec 2021 | CNY | 14.25 | 13.71 | 14.16 | 13.86 | 13.86 | -0.24 (-1.70%) | 3,792,940 |
| 6 Dec 2021 | CNY | 14.64 | 14.08 | 14.61 | 14.1 | 14.1 | -0.37 (-2.56%) | 2,710,300 |
| 3 Dec 2021 | CNY | 14.68 | 14.42 | 14.42 | 14.47 | 14.47 | +0.04 (+0.28%) | 2,112,650 |
| 2 Dec 2021 | CNY | 14.92 | 14.43 | 14.8 | 14.43 | 14.43 | -0.43 (-2.89%) | 3,204,680 |
| 1 Dec 2021 | CNY | 15.09 | 14.75 | 14.96 | 14.86 | 14.86 | -0.04 (-0.27%) | 2,991,960 |
| 30 Nov 2021 | CNY | 14.94 | 14.6 | 14.6 | 14.9 | 14.9 | +0.31 (+2.12%) | 4,002,820 |
| 29 Nov 2021 | CNY | 14.65 | 14.41 | 14.6 | 14.59 | 14.59 | -0.09 (-0.61%) | 2,167,300 |
| 26 Nov 2021 | CNY | 14.7 | 14.4 | 14.64 | 14.68 | 14.68 | +0.05 (+0.34%) | 2,367,100 |
| 25 Nov 2021 | CNY | 14.79 | 14.4 | 14.73 | 14.63 | 14.63 | -0.12 (-0.81%) | 2,881,460 |
| 24 Nov 2021 | CNY | 14.91 | 14.64 | 14.91 | 14.75 | 14.75 | -0.11 (-0.74%) | 2,225,930 |
| 23 Nov 2021 | CNY | 14.98 | 14.71 | 14.8 | 14.86 | 14.86 | +0.07 (+0.47%) | 3,174,950 |
| 22 Nov 2021 | CNY | 14.8 | 14.49 | 14.6 | 14.79 | 14.79 | +0.15 (+1.02%) | 3,142,080 |
| 19 Nov 2021 | CNY | 14.76 | 14.36 | 14.5 | 14.64 | 14.64 | +0.04 (+0.27%) | 2,431,530 |
