| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 13.63 | 13.75 | 13.19 | 13.21 | 13.21 | -0.47 (-3.44%) | 14,208,820 |
| 6 Jan 2022 | CNY | 13.44 | 13.77 | 13.3 | 13.68 | 13.68 | +0.15 (+1.11%) | 14,522,133 |
| 5 Jan 2022 | CNY | 13.95 | 14.07 | 13.3 | 13.53 | 13.53 | -0.57 (-4.04%) | 23,924,875 |
| 4 Jan 2022 | CNY | 15.17 | 15.43 | 13.9 | 14.1 | 14.1 | -1.2 (-7.84%) | 33,532,323 |
| 31 Dec 2021 | CNY | 15.31 | 15.51 | 15.04 | 15.3 | 15.3 | -0.01 (-0.07%) | 20,049,936 |
| 30 Dec 2021 | CNY | 14.7 | 15.51 | 14.57 | 15.31 | 15.31 | +0.75 (+5.15%) | 31,258,590 |
| 29 Dec 2021 | CNY | 14.18 | 14.93 | 14.1 | 14.56 | 14.56 | +0.38 (+2.68%) | 25,063,461 |
| 28 Dec 2021 | CNY | 14.1 | 14.25 | 13.96 | 14.18 | 14.18 | +0.16 (+1.14%) | 7,444,043 |
| 27 Dec 2021 | CNY | 13.91 | 14.25 | 13.74 | 14.02 | 14.02 | +0.07 (+0.50%) | 8,731,200 |
| 24 Dec 2021 | CNY | 14.47 | 14.54 | 13.91 | 13.95 | 13.95 | -0.43 (-2.99%) | 12,782,013 |
| 23 Dec 2021 | CNY | 14.32 | 14.47 | 14.14 | 14.38 | 14.38 | -0.15 (-1.03%) | 14,170,799 |
| 22 Dec 2021 | CNY | 14.25 | 14.81 | 14.2 | 14.53 | 14.53 | +0.32 (+2.25%) | 15,873,258 |
| 21 Dec 2021 | CNY | 14.16 | 14.36 | 14.05 | 14.21 | 14.21 | -0.02 (-0.14%) | 10,101,404 |
| 20 Dec 2021 | CNY | 14.3 | 14.42 | 13.88 | 14.23 | 14.23 | -0.07 (-0.49%) | 16,330,391 |
| 17 Dec 2021 | CNY | 15.01 | 15.08 | 14.23 | 14.3 | 14.3 | -0.79 (-5.24%) | 29,467,805 |
| 16 Dec 2021 | CNY | 15.22 | 15.36 | 14.88 | 15.09 | 15.09 | -0.2 (-1.31%) | 15,131,977 |
| 15 Dec 2021 | CNY | 15.09 | 15.52 | 14.88 | 15.29 | 15.29 | +0.26 (+1.73%) | 17,066,783 |
| 14 Dec 2021 | CNY | 15.21 | 15.55 | 14.94 | 15.03 | 15.03 | -0.2 (-1.31%) | 17,658,232 |
| 13 Dec 2021 | CNY | 15.5 | 15.73 | 15.02 | 15.23 | 15.23 | -0.42 (-2.68%) | 20,547,302 |
| 10 Dec 2021 | CNY | 15.34 | 15.69 | 15.13 | 15.65 | 15.65 | +0.05 (+0.32%) | 21,435,253 |
| 9 Dec 2021 | CNY | 15.8 | 16.56 | 15.52 | 15.6 | 15.6 | +0.28 (+1.83%) | 36,131,538 |
| 8 Dec 2021 | CNY | 15.09 | 15.45 | 14.9 | 15.32 | 15.32 | +0.29 (+1.93%) | 19,510,592 |
| 7 Dec 2021 | CNY | 15.35 | 15.55 | 14.8 | 15.03 | 15.03 | -0.26 (-1.70%) | 22,981,931 |
| 6 Dec 2021 | CNY | 15.5 | 15.86 | 15.2 | 15.29 | 15.29 | -0.36 (-2.30%) | 21,994,982 |
| 3 Dec 2021 | CNY | 15.86 | 16.01 | 15.43 | 15.65 | 15.65 | -0.05 (-0.32%) | 32,039,058 |
| 2 Dec 2021 | CNY | 17.3 | 17.31 | 15.6 | 15.7 | 15.7 | -1.69 (-9.72%) | 49,987,940 |
| 1 Dec 2021 | CNY | 17.64 | 17.88 | 16.99 | 17.39 | 17.39 | -0.29 (-1.64%) | 28,067,663 |
| 30 Nov 2021 | CNY | 18.03 | 18.18 | 17.34 | 17.68 | 17.68 | -0.37 (-2.05%) | 35,260,534 |
| 29 Nov 2021 | CNY | 16.6 | 18.17 | 16.28 | 18.05 | 18.05 | +1.14 (+6.74%) | 55,267,083 |
| 26 Nov 2021 | CNY | 17.19 | 17.3 | 16.35 | 16.91 | 16.91 | -0.29 (-1.69%) | 33,062,394 |
