| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 13.65 | 13.84 | 13.46 | 13.58 | 13.58 | -0.03 (-0.22%) | 6,207,500 |
| 29 Dec 2021 | CNY | 13.9 | 13.93 | 13.61 | 13.61 | 13.61 | -0.27 (-1.95%) | 6,026,650 |
| 28 Dec 2021 | CNY | 14.15 | 14.19 | 13.85 | 13.88 | 13.88 | -0.2 (-1.42%) | 6,638,257 |
| 27 Dec 2021 | CNY | 14.15 | 14.36 | 14 | 14.08 | 14.08 | -0.12 (-0.85%) | 5,944,850 |
| 24 Dec 2021 | CNY | 14.9 | 15.03 | 14.18 | 14.2 | 14.2 | -0.95 (-6.27%) | 11,430,654 |
| 23 Dec 2021 | CNY | 15.48 | 15.82 | 15.15 | 15.15 | 15.15 | -0.31 (-2.01%) | 14,512,170 |
| 22 Dec 2021 | CNY | 15.09 | 15.5 | 14.61 | 15.46 | 15.46 | +0.47 (+3.14%) | 13,457,881 |
| 21 Dec 2021 | CNY | 14.86 | 15.28 | 14.79 | 14.99 | 14.99 | -0.27 (-1.77%) | 9,216,050 |
| 20 Dec 2021 | CNY | 14.5 | 15.5 | 14 | 15.26 | 15.26 | +0.04 (+0.26%) | 22,262,647 |
| 17 Dec 2021 | CNY | 14.06 | 15.98 | 14.03 | 15.22 | 15.22 | +1.12 (+7.94%) | 29,908,827 |
| 16 Dec 2021 | CNY | 14.25 | 14.44 | 14.04 | 14.1 | 14.1 | -0.21 (-1.47%) | 6,675,900 |
| 15 Dec 2021 | CNY | 14.18 | 14.58 | 13.98 | 14.31 | 14.31 | -0.01 (-0.07%) | 8,773,520 |
| 14 Dec 2021 | CNY | 14.2 | 14.65 | 14.08 | 14.32 | 14.32 | +0.13 (+0.92%) | 8,362,563 |
| 13 Dec 2021 | CNY | 14.16 | 14.44 | 14.02 | 14.19 | 14.19 | -0.17 (-1.18%) | 7,993,729 |
| 10 Dec 2021 | CNY | 14.01 | 14.64 | 14.01 | 14.36 | 14.36 | +0.37 (+2.64%) | 10,606,599 |
| 9 Dec 2021 | CNY | 13.99 | 14.16 | 13.87 | 13.99 | 13.99 | -0.09 (-0.64%) | 6,017,450 |
| 8 Dec 2021 | CNY | 13.72 | 14.17 | 13.72 | 14.08 | 14.08 | +0.13 (+0.93%) | 6,707,350 |
| 7 Dec 2021 | CNY | 14.21 | 14.5 | 13.36 | 13.95 | 13.95 | -0.23 (-1.62%) | 11,052,100 |
| 6 Dec 2021 | CNY | 14.75 | 14.89 | 14.17 | 14.18 | 14.18 | -0.71 (-4.77%) | 11,166,025 |
| 3 Dec 2021 | CNY | 14.37 | 15.02 | 14.11 | 14.89 | 14.89 | +0.37 (+2.55%) | 14,424,975 |
| 2 Dec 2021 | CNY | 16.02 | 16.33 | 14.43 | 14.52 | 14.52 | -1.08 (-6.92%) | 21,742,450 |
| 1 Dec 2021 | CNY | 15.2 | 15.76 | 14.77 | 15.6 | 15.6 | +0.29 (+1.89%) | 16,607,500 |
| 30 Nov 2021 | CNY | 15.65 | 16 | 15.13 | 15.31 | 15.31 | -0.24 (-1.54%) | 15,313,504 |
| 29 Nov 2021 | CNY | 15.6 | 16.45 | 15.49 | 15.55 | 15.55 | -0.24 (-1.52%) | 15,757,197 |
| 26 Nov 2021 | CNY | 15.02 | 16.19 | 15.02 | 15.79 | 15.79 | +0.64 (+4.22%) | 20,811,151 |
| 25 Nov 2021 | CNY | 15.22 | 15.48 | 14.78 | 15.15 | 15.15 | +0.01 (+0.07%) | 13,717,850 |
| 24 Nov 2021 | CNY | 16.45 | 16.45 | 15.07 | 15.14 | 15.14 | -1.45 (-8.74%) | 24,991,766 |
| 23 Nov 2021 | CNY | 16.35 | 16.99 | 16.15 | 16.59 | 16.59 | +0.27 (+1.65%) | 20,633,071 |
| 22 Nov 2021 | CNY | 16.2 | 16.75 | 15.84 | 16.32 | 16.32 | -0.03 (-0.18%) | 17,063,482 |
| 19 Nov 2021 | CNY | 16.42 | 16.66 | 15.92 | 16.35 | 16.35 | -0.31 (-1.86%) | 18,188,560 |
