| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 14.78 | 15.16 | 14.48 | 15.08 | 15.08 | -0.05 (-0.33%) | 41,122,182 |
| 7 Jan 2022 | CNY | 15.17 | 15.52 | 15.05 | 15.13 | 15.13 | -0.19 (-1.24%) | 35,670,532 |
| 6 Jan 2022 | CNY | 15.26 | 15.43 | 14.89 | 15.32 | 15.32 | +0.05 (+0.33%) | 36,255,175 |
| 5 Jan 2022 | CNY | 15.08 | 15.55 | 15.01 | 15.27 | 15.27 | +0.07 (+0.46%) | 52,521,918 |
| 4 Jan 2022 | CNY | 14.3 | 15.33 | 14.23 | 15.2 | 15.2 | +0.88 (+6.15%) | 66,290,066 |
| 31 Dec 2021 | CNY | 14.23 | 14.44 | 14.16 | 14.32 | 14.32 | -0.01 (-0.07%) | 22,624,144 |
| 30 Dec 2021 | CNY | 14.24 | 14.68 | 14.12 | 14.33 | 14.33 | +0.07 (+0.49%) | 36,918,685 |
| 29 Dec 2021 | CNY | 14.2 | 14.4 | 14 | 14.26 | 14.26 | +0.08 (+0.56%) | 23,927,952 |
| 28 Dec 2021 | CNY | 14.27 | 14.33 | 14.13 | 14.18 | 14.18 | -0.03 (-0.21%) | 19,821,045 |
| 27 Dec 2021 | CNY | 13.95 | 14.35 | 13.87 | 14.21 | 14.21 | +0.23 (+1.65%) | 26,619,104 |
| 24 Dec 2021 | CNY | 13.83 | 14.08 | 13.71 | 13.98 | 13.98 | +0.25 (+1.82%) | 18,763,614 |
| 23 Dec 2021 | CNY | 13.85 | 13.89 | 13.65 | 13.73 | 13.73 | -0.26 (-1.86%) | 19,502,512 |
| 22 Dec 2021 | CNY | 13.73 | 14.47 | 13.71 | 13.99 | 13.99 | +0.29 (+2.12%) | 35,702,055 |
| 21 Dec 2021 | CNY | 13.44 | 13.76 | 13.35 | 13.7 | 13.7 | +0.34 (+2.54%) | 23,777,745 |
| 20 Dec 2021 | CNY | 13.81 | 14.02 | 13.32 | 13.36 | 13.36 | -0.7 (-4.98%) | 35,289,968 |
| 17 Dec 2021 | CNY | 14.6 | 14.69 | 13.99 | 14.06 | 14.06 | -0.55 (-3.76%) | 40,313,096 |
| 16 Dec 2021 | CNY | 13.63 | 15.08 | 13.56 | 14.61 | 14.61 | +0.79 (+5.72%) | 72,837,491 |
| 15 Dec 2021 | CNY | 13.7 | 14.05 | 13.63 | 13.82 | 13.82 | +0.07 (+0.51%) | 17,675,531 |
| 14 Dec 2021 | CNY | 13.69 | 13.86 | 13.6 | 13.75 | 13.75 | -0.04 (-0.29%) | 14,159,189 |
| 13 Dec 2021 | CNY | 13.7 | 13.94 | 13.54 | 13.79 | 13.79 | -0.08 (-0.58%) | 17,444,856 |
| 10 Dec 2021 | CNY | 13.87 | 14.09 | 13.74 | 13.87 | 13.87 | -0.13 (-0.93%) | 18,138,899 |
| 9 Dec 2021 | CNY | 13.8 | 14.2 | 13.8 | 14 | 14 | +0.31 (+2.26%) | 25,908,748 |
| 8 Dec 2021 | CNY | 13.45 | 13.76 | 13.41 | 13.69 | 13.69 | +0.08 (+0.59%) | 14,130,455 |
| 7 Dec 2021 | CNY | 13.48 | 13.77 | 13.34 | 13.61 | 13.61 | +0.32 (+2.41%) | 25,702,000 |
| 6 Dec 2021 | CNY | 13.17 | 13.4 | 13.17 | 13.29 | 13.29 | -0.03 (-0.23%) | 15,248,946 |
| 3 Dec 2021 | CNY | 13.11 | 13.33 | 13.03 | 13.32 | 13.32 | +0.25 (+1.91%) | 16,706,325 |
| 2 Dec 2021 | CNY | 13.34 | 13.39 | 13 | 13.07 | 13.07 | -0.26 (-1.95%) | 19,431,254 |
| 1 Dec 2021 | CNY | 13.23 | 13.37 | 13.06 | 13.33 | 13.33 | +0.13 (+0.98%) | 15,614,832 |
| 30 Nov 2021 | CNY | 13.28 | 13.39 | 13.17 | 13.2 | 13.2 | +0.05 (+0.38%) | 20,616,928 |
| 29 Nov 2021 | CNY | 13.45 | 13.57 | 13.13 | 13.15 | 13.15 | -0.83 (-5.94%) | 57,473,623 |
