| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 12.8 | 13.11 | 11.9 | 11.94 | 11.94 | -0.94 (-7.30%) | 16,398,813 |
| 6 Jan 2022 | CNY | 12.93 | 13.35 | 12.71 | 12.88 | 12.88 | -0.25 (-1.90%) | 9,416,230 |
| 5 Jan 2022 | CNY | 12.9 | 13.18 | 12.55 | 13.13 | 13.13 | +0.27 (+2.10%) | 9,403,085 |
| 4 Jan 2022 | CNY | 13.71 | 14 | 12.7 | 12.86 | 12.86 | -0.8 (-5.86%) | 14,660,513 |
| 31 Dec 2021 | CNY | 13.77 | 14.33 | 13.6 | 13.66 | 13.66 | -0.17 (-1.23%) | 8,689,225 |
| 30 Dec 2021 | CNY | 14.37 | 14.39 | 13.76 | 13.83 | 13.83 | -0.56 (-3.89%) | 8,210,680 |
| 29 Dec 2021 | CNY | 13.95 | 14.89 | 13.95 | 14.39 | 14.39 | +0.44 (+3.15%) | 10,419,775 |
| 28 Dec 2021 | CNY | 13.84 | 13.99 | 13.55 | 13.95 | 13.95 | +0.13 (+0.94%) | 5,494,880 |
| 27 Dec 2021 | CNY | 14.21 | 14.4 | 13.56 | 13.82 | 13.82 | -0.23 (-1.64%) | 9,250,510 |
| 24 Dec 2021 | CNY | 15.28 | 15.29 | 13.97 | 14.05 | 14.05 | -1.25 (-8.17%) | 16,346,299 |
| 23 Dec 2021 | CNY | 14.86 | 15.44 | 14.74 | 15.3 | 15.3 | +0.43 (+2.89%) | 17,179,525 |
| 22 Dec 2021 | CNY | 14.28 | 15.09 | 14.01 | 14.87 | 14.87 | +0.73 (+5.16%) | 16,288,340 |
| 21 Dec 2021 | CNY | 14.15 | 14.31 | 13.71 | 14.14 | 14.14 | +0.29 (+2.09%) | 12,435,630 |
| 20 Dec 2021 | CNY | 15.2 | 15.55 | 13.7 | 13.85 | 13.85 | -0.29 (-2.05%) | 19,363,402 |
| 17 Dec 2021 | CNY | 13.63 | 14.59 | 13.32 | 14.14 | 14.14 | +0.56 (+4.12%) | 25,128,116 |
| 16 Dec 2021 | CNY | 12.53 | 13.63 | 12.48 | 13.58 | 13.58 | +0.95 (+7.52%) | 15,774,617 |
| 15 Dec 2021 | CNY | 12.81 | 12.88 | 12.44 | 12.63 | 12.63 | -0.08 (-0.63%) | 6,286,460 |
| 14 Dec 2021 | CNY | 12.97 | 13.1 | 12.68 | 12.71 | 12.71 | -0.26 (-2.00%) | 8,357,142 |
| 13 Dec 2021 | CNY | 13.19 | 13.32 | 12.86 | 12.97 | 12.97 | -0.28 (-2.11%) | 10,424,635 |
| 10 Dec 2021 | CNY | 13.09 | 13.39 | 12.94 | 13.25 | 13.25 | -0.04 (-0.30%) | 8,849,125 |
| 9 Dec 2021 | CNY | 12.83 | 13.41 | 12.3 | 13.29 | 13.29 | +0.39 (+3.02%) | 15,786,543 |
| 8 Dec 2021 | CNY | 12.51 | 12.98 | 12.46 | 12.9 | 12.9 | +0.36 (+2.87%) | 10,961,845 |
| 7 Dec 2021 | CNY | 13.41 | 13.65 | 12.34 | 12.54 | 12.54 | -0.87 (-6.49%) | 20,496,840 |
| 6 Dec 2021 | CNY | 14.36 | 14.4 | 13.4 | 13.41 | 13.41 | -0.88 (-6.16%) | 18,083,460 |
| 3 Dec 2021 | CNY | 14.33 | 14.71 | 14.08 | 14.29 | 14.29 | -0.09 (-0.63%) | 18,309,250 |
| 2 Dec 2021 | CNY | 13.93 | 14.88 | 13.6 | 14.38 | 14.38 | +0.9 (+6.68%) | 30,685,742 |
| 1 Dec 2021 | CNY | 13.47 | 13.88 | 13.33 | 13.48 | 13.48 | +0.02 (+0.15%) | 11,952,560 |
| 30 Nov 2021 | CNY | 13.85 | 14 | 13.29 | 13.46 | 13.46 | -0.19 (-1.39%) | 18,756,010 |
| 29 Nov 2021 | CNY | 12.31 | 14.5 | 12.3 | 13.65 | 13.65 | +1.07 (+8.51%) | 31,188,940 |
| 26 Nov 2021 | CNY | 12.03 | 12.7 | 11.92 | 12.58 | 12.58 | +0.59 (+4.92%) | 16,900,475 |
