| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 14.67 | 14.81 | 14.35 | 14.43 | 14.43 | -0.22 (-1.50%) | 23,204,517 |
| 6 Jan 2022 | CNY | 14.75 | 14.79 | 14.55 | 14.65 | 14.65 | -0.18 (-1.21%) | 20,396,555 |
| 5 Jan 2022 | CNY | 14.91 | 15.14 | 14.74 | 14.83 | 14.83 | -0.16 (-1.07%) | 26,775,449 |
| 4 Jan 2022 | CNY | 14.9 | 15.15 | 14.79 | 14.99 | 14.99 | +0.15 (+1.01%) | 36,217,934 |
| 31 Dec 2021 | CNY | 14.7 | 14.97 | 14.63 | 14.84 | 14.84 | +0.15 (+1.02%) | 30,766,440 |
| 30 Dec 2021 | CNY | 14.45 | 14.77 | 14.38 | 14.69 | 14.69 | +0.27 (+1.87%) | 25,466,264 |
| 29 Dec 2021 | CNY | 14.53 | 14.7 | 14.42 | 14.42 | 14.42 | -0.24 (-1.64%) | 22,890,395 |
| 28 Dec 2021 | CNY | 14.16 | 15.05 | 14.16 | 14.66 | 14.66 | +0.45 (+3.17%) | 52,260,766 |
| 27 Dec 2021 | CNY | 14.1 | 14.28 | 14.08 | 14.21 | 14.21 | +0.03 (+0.21%) | 14,754,639 |
| 24 Dec 2021 | CNY | 14.58 | 14.59 | 14.15 | 14.18 | 14.18 | -0.31 (-2.14%) | 17,314,307 |
| 23 Dec 2021 | CNY | 14.62 | 14.64 | 14.46 | 14.49 | 14.49 | -0.12 (-0.82%) | 19,161,654 |
| 22 Dec 2021 | CNY | 14.26 | 14.66 | 14.18 | 14.61 | 14.61 | +0.37 (+2.60%) | 30,151,767 |
| 21 Dec 2021 | CNY | 14.05 | 14.28 | 14.05 | 14.24 | 14.24 | +0.14 (+0.99%) | 14,505,842 |
| 20 Dec 2021 | CNY | 14.1 | 14.27 | 14.01 | 14.1 | 14.1 | -0.07 (-0.49%) | 17,543,658 |
| 17 Dec 2021 | CNY | 14.67 | 14.9 | 14.15 | 14.17 | 14.17 | -0.49 (-3.34%) | 35,896,544 |
| 16 Dec 2021 | CNY | 14.55 | 14.8 | 14.45 | 14.66 | 14.66 | +0.11 (+0.76%) | 20,012,544 |
| 15 Dec 2021 | CNY | 14.79 | 14.97 | 14.52 | 14.55 | 14.55 | -0.26 (-1.76%) | 25,375,974 |
| 14 Dec 2021 | CNY | 14.58 | 15.06 | 14.55 | 14.81 | 14.81 | +0.18 (+1.23%) | 29,876,119 |
| 13 Dec 2021 | CNY | 14.35 | 14.74 | 14.2 | 14.63 | 14.63 | +0.28 (+1.95%) | 28,415,056 |
| 10 Dec 2021 | CNY | 14.3 | 14.51 | 14.17 | 14.35 | 14.35 | 0.0 (0.0%) | 16,509,287 |
| 9 Dec 2021 | CNY | 14.33 | 14.54 | 14.3 | 14.35 | 14.35 | -0.02 (-0.14%) | 18,869,371 |
| 8 Dec 2021 | CNY | 14.2 | 14.46 | 14.17 | 14.37 | 14.37 | +0.19 (+1.34%) | 19,159,961 |
| 7 Dec 2021 | CNY | 14.25 | 14.26 | 14.06 | 14.18 | 14.18 | +0.07 (+0.50%) | 15,221,762 |
| 6 Dec 2021 | CNY | 14.51 | 14.56 | 14.11 | 14.11 | 14.11 | -0.42 (-2.89%) | 24,010,277 |
| 3 Dec 2021 | CNY | 14.83 | 14.86 | 14.4 | 14.53 | 14.53 | -0.16 (-1.09%) | 27,024,259 |
| 2 Dec 2021 | CNY | 15.04 | 15.17 | 14.65 | 14.69 | 14.69 | -0.37 (-2.46%) | 28,301,486 |
| 1 Dec 2021 | CNY | 14.8 | 15.31 | 14.64 | 15.06 | 15.06 | +0.31 (+2.10%) | 42,359,333 |
| 30 Nov 2021 | CNY | 14.43 | 14.92 | 14.43 | 14.75 | 14.75 | +0.33 (+2.29%) | 30,132,855 |
| 29 Nov 2021 | CNY | 14.25 | 14.62 | 14.25 | 14.42 | 14.42 | +0.01 (+0.07%) | 20,876,789 |
| 26 Nov 2021 | CNY | 14.91 | 14.96 | 14.41 | 14.41 | 14.41 | -0.46 (-3.09%) | 30,061,561 |
