| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 12.72 | 13.11 | 12.67 | 12.94 | 12.94 | +0.26 (+2.05%) | 3,921,240 |
| 7 Jan 2022 | CNY | 13.18 | 13.23 | 12.68 | 12.68 | 12.68 | -0.43 (-3.28%) | 4,590,525 |
| 6 Jan 2022 | CNY | 13 | 13.28 | 12.89 | 13.11 | 13.11 | +0.06 (+0.46%) | 4,986,856 |
| 5 Jan 2022 | CNY | 13.76 | 13.78 | 12.86 | 13.05 | 13.05 | -0.82 (-5.91%) | 10,721,000 |
| 4 Jan 2022 | CNY | 14.68 | 14.81 | 13.83 | 13.87 | 13.87 | -0.94 (-6.35%) | 9,479,203 |
| 31 Dec 2021 | CNY | 14.5 | 14.86 | 13.7 | 14.81 | 14.81 | +0.24 (+1.65%) | 11,769,140 |
| 30 Dec 2021 | CNY | 15.06 | 15.37 | 14.52 | 14.57 | 14.57 | -0.65 (-4.27%) | 10,366,920 |
| 29 Dec 2021 | CNY | 15.6 | 15.6 | 14.69 | 15.22 | 15.22 | -0.07 (-0.46%) | 10,209,420 |
| 28 Dec 2021 | CNY | 15.16 | 15.56 | 14.75 | 15.29 | 15.29 | +0.13 (+0.86%) | 10,265,560 |
| 27 Dec 2021 | CNY | 14.59 | 15.55 | 14.38 | 15.16 | 15.16 | +0.45 (+3.06%) | 12,824,362 |
| 24 Dec 2021 | CNY | 14.92 | 15.57 | 14.29 | 14.71 | 14.71 | -0.02 (-0.14%) | 13,169,403 |
| 23 Dec 2021 | CNY | 14.55 | 14.9 | 14.53 | 14.73 | 14.73 | +0.3 (+2.08%) | 9,895,140 |
| 22 Dec 2021 | CNY | 14.71 | 14.87 | 14.1 | 14.43 | 14.43 | -0.37 (-2.50%) | 8,510,511 |
| 21 Dec 2021 | CNY | 14.7 | 15.16 | 14.4 | 14.8 | 14.8 | -0.05 (-0.34%) | 8,474,160 |
| 20 Dec 2021 | CNY | 14.75 | 15.43 | 14.61 | 14.85 | 14.85 | +0.09 (+0.61%) | 12,715,846 |
| 17 Dec 2021 | CNY | 15.31 | 15.44 | 14.62 | 14.76 | 14.76 | -0.88 (-5.63%) | 14,446,879 |
| 16 Dec 2021 | CNY | 14.99 | 16.2 | 14.61 | 15.64 | 15.64 | +1.01 (+6.90%) | 20,454,519 |
| 15 Dec 2021 | CNY | 15.43 | 15.48 | 14.53 | 14.63 | 14.63 | -0.78 (-5.06%) | 15,937,170 |
| 14 Dec 2021 | CNY | 15.24 | 16.11 | 14.74 | 15.41 | 15.41 | +0.39 (+2.60%) | 24,004,439 |
| 13 Dec 2021 | CNY | 13.56 | 15.66 | 13.26 | 15.02 | 15.02 | +1.36 (+9.96%) | 26,464,368 |
| 10 Dec 2021 | CNY | 13.01 | 13.93 | 12.95 | 13.66 | 13.66 | +0.48 (+3.64%) | 12,076,180 |
| 9 Dec 2021 | CNY | 13.59 | 13.6 | 13.1 | 13.18 | 13.18 | -0.47 (-3.44%) | 11,053,908 |
| 8 Dec 2021 | CNY | 13.28 | 13.96 | 13.06 | 13.65 | 13.65 | +0.13 (+0.96%) | 14,170,563 |
| 7 Dec 2021 | CNY | 13.4 | 14.47 | 13.4 | 13.52 | 13.52 | +0.2 (+1.50%) | 21,158,399 |
| 6 Dec 2021 | CNY | 13.59 | 13.68 | 13.21 | 13.32 | 13.32 | -0.4 (-2.92%) | 14,815,360 |
| 3 Dec 2021 | CNY | 14.03 | 14.8 | 13.69 | 13.72 | 13.72 | -0.14 (-1.01%) | 20,777,992 |
| 2 Dec 2021 | CNY | 13.8 | 14.19 | 13.66 | 13.86 | 13.86 | -0.11 (-0.79%) | 16,075,780 |
| 1 Dec 2021 | CNY | 13.1 | 14.33 | 13.05 | 13.97 | 13.97 | +0.72 (+5.43%) | 23,255,660 |
| 30 Nov 2021 | CNY | 13.68 | 13.8 | 13.07 | 13.25 | 13.25 | +0.05 (+0.38%) | 16,565,642 |
| 29 Nov 2021 | CNY | 12.19 | 13.6 | 11.97 | 13.2 | 13.2 | +0.95 (+7.76%) | 19,071,950 |
