| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 13.16 | 13.22 | 12.94 | 13.05 | 13.05 | -0.14 (-1.06%) | 3,324,346 |
| 7 Jan 2022 | CNY | 13.29 | 13.41 | 13.13 | 13.19 | 13.19 | -0.1 (-0.75%) | 3,363,900 |
| 6 Jan 2022 | CNY | 13.16 | 13.39 | 13.06 | 13.29 | 13.29 | +0.1 (+0.76%) | 2,830,206 |
| 5 Jan 2022 | CNY | 13.66 | 13.66 | 13.03 | 13.19 | 13.19 | -0.32 (-2.37%) | 4,884,230 |
| 4 Jan 2022 | CNY | 13.5 | 13.58 | 13.27 | 13.51 | 13.51 | +0.19 (+1.43%) | 4,515,078 |
| 31 Dec 2021 | CNY | 13.24 | 13.45 | 13.2 | 13.32 | 13.32 | +0.08 (+0.60%) | 3,129,206 |
| 30 Dec 2021 | CNY | 13.03 | 13.38 | 13.03 | 13.24 | 13.24 | +0.13 (+0.99%) | 3,200,932 |
| 29 Dec 2021 | CNY | 13.02 | 13.27 | 12.94 | 13.11 | 13.11 | +0.04 (+0.31%) | 2,973,600 |
| 28 Dec 2021 | CNY | 12.92 | 13.14 | 12.84 | 13.07 | 13.07 | +0.13 (+1.00%) | 3,373,400 |
| 27 Dec 2021 | CNY | 12.75 | 13.09 | 12.75 | 12.94 | 12.94 | +0.12 (+0.94%) | 3,102,300 |
| 24 Dec 2021 | CNY | 13.49 | 13.54 | 12.8 | 12.82 | 12.82 | -0.66 (-4.90%) | 7,913,701 |
| 23 Dec 2021 | CNY | 13.48 | 13.71 | 13.43 | 13.48 | 13.48 | -0.09 (-0.66%) | 3,964,692 |
| 22 Dec 2021 | CNY | 13.73 | 13.85 | 13.52 | 13.57 | 13.57 | -0.17 (-1.24%) | 4,081,300 |
| 21 Dec 2021 | CNY | 13.68 | 13.81 | 13.5 | 13.74 | 13.74 | +0.1 (+0.73%) | 4,099,617 |
| 20 Dec 2021 | CNY | 14.11 | 14.32 | 13.63 | 13.64 | 13.64 | -0.53 (-3.74%) | 7,123,908 |
| 17 Dec 2021 | CNY | 14.22 | 14.66 | 14.09 | 14.17 | 14.17 | -0.05 (-0.35%) | 10,882,320 |
| 16 Dec 2021 | CNY | 14.15 | 14.29 | 14 | 14.22 | 14.22 | +0.07 (+0.49%) | 6,261,190 |
| 15 Dec 2021 | CNY | 13.75 | 14.39 | 13.61 | 14.15 | 14.15 | +0.4 (+2.91%) | 8,412,626 |
| 14 Dec 2021 | CNY | 13.52 | 13.84 | 13.45 | 13.75 | 13.75 | +0.23 (+1.70%) | 4,415,167 |
| 13 Dec 2021 | CNY | 13.46 | 13.66 | 13.2 | 13.52 | 13.52 | +0.09 (+0.67%) | 4,380,095 |
| 10 Dec 2021 | CNY | 13.57 | 13.57 | 13.32 | 13.43 | 13.43 | -0.06 (-0.44%) | 3,093,635 |
| 9 Dec 2021 | CNY | 13.7 | 13.82 | 13.41 | 13.49 | 13.49 | -0.21 (-1.53%) | 5,024,000 |
| 8 Dec 2021 | CNY | 13.3 | 14.1 | 13.3 | 13.7 | 13.7 | +0.39 (+2.93%) | 7,030,779 |
| 7 Dec 2021 | CNY | 13.97 | 14 | 13.05 | 13.31 | 13.31 | -0.53 (-3.83%) | 7,249,563 |
| 6 Dec 2021 | CNY | 14.17 | 14.28 | 13.79 | 13.84 | 13.84 | -0.29 (-2.05%) | 6,180,082 |
| 3 Dec 2021 | CNY | 13.99 | 14.37 | 13.97 | 14.13 | 14.13 | +0.14 (+1.00%) | 6,712,728 |
| 2 Dec 2021 | CNY | 14.58 | 14.59 | 13.95 | 13.99 | 13.99 | -0.75 (-5.09%) | 10,919,072 |
| 1 Dec 2021 | CNY | 14.37 | 15.13 | 14.21 | 14.74 | 14.74 | +0.36 (+2.50%) | 11,239,102 |
| 30 Nov 2021 | CNY | 14.48 | 14.55 | 14.18 | 14.38 | 14.38 | +0.1 (+0.70%) | 9,307,674 |
| 29 Nov 2021 | CNY | 13.81 | 14.46 | 13.53 | 14.28 | 14.28 | +0.28 (+2.00%) | 10,732,200 |
