| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 14.38 | 14.77 | 14.19 | 14.58 | 14.58 | +0.2 (+1.39%) | 1,210,100 |
| 7 Jan 2022 | CNY | 14.97 | 14.97 | 14.34 | 14.38 | 14.38 | -0.58 (-3.88%) | 1,604,239 |
| 6 Jan 2022 | CNY | 14.81 | 15.11 | 14.67 | 14.96 | 14.96 | +0.17 (+1.15%) | 1,349,080 |
| 5 Jan 2022 | CNY | 14.94 | 15.05 | 14.55 | 14.79 | 14.79 | -0.16 (-1.07%) | 1,372,260 |
| 4 Jan 2022 | CNY | 14.83 | 14.96 | 14.7 | 14.95 | 14.95 | +0.14 (+0.95%) | 1,214,529 |
| 31 Dec 2021 | CNY | 14.88 | 14.98 | 14.63 | 14.81 | 14.81 | -0.07 (-0.47%) | 1,171,400 |
| 30 Dec 2021 | CNY | 14.28 | 14.92 | 14.28 | 14.88 | 14.88 | +0.6 (+4.20%) | 2,168,200 |
| 29 Dec 2021 | CNY | 14.45 | 14.68 | 14.2 | 14.28 | 14.28 | -0.17 (-1.18%) | 1,683,020 |
| 28 Dec 2021 | CNY | 13.74 | 14.55 | 13.74 | 14.45 | 14.45 | +0.71 (+5.17%) | 2,279,631 |
| 27 Dec 2021 | CNY | 13.75 | 13.91 | 13.31 | 13.74 | 13.74 | +0.08 (+0.59%) | 1,414,420 |
| 24 Dec 2021 | CNY | 14.01 | 14.25 | 13.6 | 13.66 | 13.66 | -0.35 (-2.50%) | 2,036,840 |
| 23 Dec 2021 | CNY | 14.22 | 14.22 | 13.94 | 14.01 | 14.01 | -0.35 (-2.44%) | 1,922,400 |
| 22 Dec 2021 | CNY | 14.65 | 14.65 | 14.3 | 14.36 | 14.36 | -0.06 (-0.42%) | 1,050,671 |
| 21 Dec 2021 | CNY | 14.22 | 14.64 | 14.16 | 14.42 | 14.42 | +0.2 (+1.41%) | 1,544,720 |
| 20 Dec 2021 | CNY | 14.69 | 14.8 | 14.15 | 14.22 | 14.22 | -0.46 (-3.13%) | 1,809,560 |
| 17 Dec 2021 | CNY | 15.04 | 15.19 | 14.63 | 14.68 | 14.68 | -0.36 (-2.39%) | 1,763,820 |
| 16 Dec 2021 | CNY | 15.05 | 15.28 | 14.93 | 15.04 | 15.04 | -0.13 (-0.86%) | 1,816,384 |
| 15 Dec 2021 | CNY | 15.14 | 15.89 | 15.09 | 15.17 | 15.17 | +0.04 (+0.26%) | 2,958,664 |
| 14 Dec 2021 | CNY | 15.56 | 15.56 | 15.06 | 15.13 | 15.13 | -0.43 (-2.76%) | 2,885,680 |
| 13 Dec 2021 | CNY | 15.49 | 15.69 | 15.13 | 15.56 | 15.56 | -0.11 (-0.70%) | 3,115,380 |
| 10 Dec 2021 | CNY | 15.23 | 16.12 | 15.15 | 15.67 | 15.67 | +0.29 (+1.89%) | 4,605,889 |
| 9 Dec 2021 | CNY | 14.79 | 15.7 | 14.51 | 15.38 | 15.38 | +0.7 (+4.77%) | 5,043,285 |
| 8 Dec 2021 | CNY | 13.86 | 15 | 13.83 | 14.68 | 14.68 | +0.86 (+6.22%) | 3,083,203 |
| 7 Dec 2021 | CNY | 14.37 | 14.43 | 13.67 | 13.82 | 13.82 | -0.52 (-3.63%) | 1,956,800 |
| 6 Dec 2021 | CNY | 14.63 | 14.73 | 14.21 | 14.34 | 14.34 | -0.32 (-2.18%) | 1,302,295 |
| 3 Dec 2021 | CNY | 14.75 | 14.98 | 14.42 | 14.66 | 14.66 | -0.1 (-0.68%) | 1,638,471 |
| 2 Dec 2021 | CNY | 15.02 | 15.11 | 14.68 | 14.76 | 14.76 | -0.27 (-1.80%) | 1,445,851 |
| 1 Dec 2021 | CNY | 14.71 | 15.15 | 14.61 | 15.03 | 15.03 | +0.27 (+1.83%) | 1,647,853 |
| 30 Nov 2021 | CNY | 14.25 | 15.1 | 14.25 | 14.76 | 14.76 | +0.35 (+2.43%) | 1,817,840 |
| 29 Nov 2021 | CNY | 14.41 | 14.69 | 14.25 | 14.41 | 14.41 | -0.29 (-1.97%) | 1,467,220 |
