| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 16.5 | 17.1 | 15.75 | 15.92 | 15.92 | -1.55 (-8.87%) | 17,243,318 |
| 6 Jan 2022 | CNY | 17.01 | 18.55 | 17.01 | 17.47 | 17.47 | -1.43 (-7.57%) | 20,101,292 |
| 5 Jan 2022 | CNY | 20.96 | 21.85 | 17.92 | 18.9 | 18.9 | -0.96 (-4.83%) | 30,931,797 |
| 4 Jan 2022 | CNY | 19.1 | 19.86 | 18.56 | 19.86 | 19.86 | +1.81 (+10.03%) | 12,636,381 |
| 31 Dec 2021 | CNY | 16.83 | 18.05 | 16.42 | 18.05 | 18.05 | +1.64 (+9.99%) | 19,337,813 |
| 30 Dec 2021 | CNY | 15.42 | 16.41 | 14.92 | 16.41 | 16.41 | +1.49 (+9.99%) | 15,170,533 |
| 29 Dec 2021 | CNY | 13.65 | 14.92 | 13.65 | 14.92 | 14.92 | +1.36 (+10.03%) | 3,544,057 |
| 28 Dec 2021 | CNY | 13.83 | 13.9 | 13.3 | 13.56 | 13.56 | -0.39 (-2.80%) | 4,107,228 |
| 27 Dec 2021 | CNY | 13.48 | 14.2 | 13.48 | 13.95 | 13.95 | +0.18 (+1.31%) | 6,324,923 |
| 24 Dec 2021 | CNY | 13.24 | 13.99 | 13.14 | 13.77 | 13.77 | +0.51 (+3.85%) | 6,730,229 |
| 23 Dec 2021 | CNY | 13.45 | 13.5 | 13.18 | 13.26 | 13.26 | -0.09 (-0.67%) | 3,717,200 |
| 22 Dec 2021 | CNY | 13 | 13.65 | 12.95 | 13.35 | 13.35 | +0.25 (+1.91%) | 4,137,053 |
| 21 Dec 2021 | CNY | 13.05 | 13.2 | 12.88 | 13.1 | 13.1 | +0.22 (+1.71%) | 3,024,165 |
| 20 Dec 2021 | CNY | 12.66 | 13.1 | 12.51 | 12.88 | 12.88 | +0.29 (+2.30%) | 3,262,434 |
| 17 Dec 2021 | CNY | 12.67 | 12.76 | 12.5 | 12.59 | 12.59 | -0.17 (-1.33%) | 1,498,100 |
| 16 Dec 2021 | CNY | 12.75 | 12.84 | 12.67 | 12.76 | 12.76 | -0.03 (-0.23%) | 1,567,105 |
| 15 Dec 2021 | CNY | 12.96 | 13.29 | 12.76 | 12.79 | 12.79 | -0.05 (-0.39%) | 2,499,511 |
| 14 Dec 2021 | CNY | 12.74 | 12.99 | 12.74 | 12.84 | 12.84 | -0.05 (-0.39%) | 1,303,200 |
| 13 Dec 2021 | CNY | 12.86 | 13.1 | 12.7 | 12.89 | 12.89 | +0.08 (+0.62%) | 1,729,317 |
| 10 Dec 2021 | CNY | 12.9 | 12.96 | 12.75 | 12.81 | 12.81 | -0.17 (-1.31%) | 1,468,611 |
| 9 Dec 2021 | CNY | 12.85 | 13.07 | 12.77 | 12.98 | 12.98 | +0.08 (+0.62%) | 2,588,628 |
| 8 Dec 2021 | CNY | 12.53 | 13.37 | 12.52 | 12.9 | 12.9 | +0.53 (+4.28%) | 3,685,293 |
| 7 Dec 2021 | CNY | 12.65 | 12.75 | 12.29 | 12.37 | 12.37 | -0.31 (-2.44%) | 1,774,017 |
| 6 Dec 2021 | CNY | 12.87 | 13.01 | 12.65 | 12.68 | 12.68 | -0.11 (-0.86%) | 1,718,884 |
| 3 Dec 2021 | CNY | 12.72 | 12.85 | 12.55 | 12.79 | 12.79 | +0.07 (+0.55%) | 2,001,691 |
| 2 Dec 2021 | CNY | 13.01 | 13.2 | 12.71 | 12.72 | 12.72 | -0.05 (-0.39%) | 2,920,306 |
| 1 Dec 2021 | CNY | 12.9 | 12.91 | 12.6 | 12.77 | 12.77 | -0.24 (-1.84%) | 2,931,892 |
| 30 Nov 2021 | CNY | 12.7 | 13.09 | 12.44 | 13.01 | 13.01 | +0.32 (+2.52%) | 4,465,992 |
| 29 Nov 2021 | CNY | 12.68 | 13.2 | 12.6 | 12.69 | 12.69 | -0.14 (-1.09%) | 3,921,113 |
| 26 Nov 2021 | CNY | 13.01 | 13.23 | 12.72 | 12.83 | 12.83 | -0.57 (-4.25%) | 6,640,214 |
