| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 14.2 | 14.35 | 13.67 | 13.72 | 13.72 | -0.45 (-3.18%) | 2,825,503 |
| 6 Jan 2022 | CNY | 14.06 | 14.29 | 13.89 | 14.17 | 14.17 | +0.11 (+0.78%) | 2,960,100 |
| 5 Jan 2022 | CNY | 14.03 | 14.29 | 13.77 | 14.06 | 14.06 | +0.04 (+0.29%) | 3,586,020 |
| 4 Jan 2022 | CNY | 13.78 | 14.13 | 13.78 | 14.02 | 14.02 | +0.24 (+1.74%) | 2,902,857 |
| 31 Dec 2021 | CNY | 13.77 | 13.83 | 13.68 | 13.78 | 13.78 | +0.04 (+0.29%) | 1,723,481 |
| 30 Dec 2021 | CNY | 13.58 | 13.88 | 13.52 | 13.74 | 13.74 | +0.16 (+1.18%) | 2,296,473 |
| 29 Dec 2021 | CNY | 13.7 | 13.75 | 13.4 | 13.58 | 13.58 | -0.07 (-0.51%) | 1,943,647 |
| 28 Dec 2021 | CNY | 13.44 | 13.78 | 13.41 | 13.65 | 13.65 | +0.23 (+1.71%) | 2,790,112 |
| 27 Dec 2021 | CNY | 13.23 | 13.45 | 13.18 | 13.42 | 13.42 | +0.12 (+0.90%) | 2,026,974 |
| 24 Dec 2021 | CNY | 13.7 | 13.75 | 13.18 | 13.3 | 13.3 | -0.35 (-2.56%) | 3,776,524 |
| 23 Dec 2021 | CNY | 13.95 | 14 | 13.58 | 13.65 | 13.65 | -0.64 (-4.48%) | 6,110,404 |
| 22 Dec 2021 | CNY | 14.53 | 14.63 | 14.26 | 14.29 | 14.29 | -0.23 (-1.58%) | 3,359,100 |
| 21 Dec 2021 | CNY | 14.47 | 14.66 | 14.41 | 14.52 | 14.52 | +0.05 (+0.35%) | 2,770,224 |
| 20 Dec 2021 | CNY | 15.32 | 15.32 | 14.37 | 14.47 | 14.47 | -1.01 (-6.52%) | 6,536,604 |
| 17 Dec 2021 | CNY | 15.24 | 15.57 | 14.81 | 15.48 | 15.48 | +0.2 (+1.31%) | 6,582,324 |
| 16 Dec 2021 | CNY | 15.06 | 15.35 | 14.95 | 15.28 | 15.28 | +0.12 (+0.79%) | 3,617,562 |
| 15 Dec 2021 | CNY | 14.89 | 15.37 | 14.83 | 15.16 | 15.16 | +0.23 (+1.54%) | 5,733,290 |
| 14 Dec 2021 | CNY | 14.51 | 14.95 | 14.42 | 14.93 | 14.93 | +0.47 (+3.25%) | 4,384,200 |
| 13 Dec 2021 | CNY | 14.75 | 14.75 | 14.2 | 14.46 | 14.46 | -0.37 (-2.49%) | 5,095,718 |
| 10 Dec 2021 | CNY | 15.05 | 15.05 | 14.78 | 14.83 | 14.83 | -0.23 (-1.53%) | 3,111,850 |
| 9 Dec 2021 | CNY | 14.75 | 15.13 | 14.75 | 15.06 | 15.06 | +0.24 (+1.62%) | 3,597,100 |
| 8 Dec 2021 | CNY | 14.75 | 14.95 | 14.68 | 14.82 | 14.82 | +0.15 (+1.02%) | 3,094,100 |
| 7 Dec 2021 | CNY | 14.93 | 14.97 | 14.38 | 14.67 | 14.67 | -0.05 (-0.34%) | 3,538,242 |
| 6 Dec 2021 | CNY | 15.23 | 15.34 | 14.7 | 14.72 | 14.72 | -0.64 (-4.17%) | 5,116,668 |
| 3 Dec 2021 | CNY | 15.5 | 15.58 | 15.2 | 15.36 | 15.36 | -0.05 (-0.32%) | 4,855,839 |
| 2 Dec 2021 | CNY | 15.85 | 16.08 | 15.39 | 15.41 | 15.41 | -0.52 (-3.26%) | 7,541,583 |
| 1 Dec 2021 | CNY | 15.81 | 16.24 | 15.8 | 15.93 | 15.93 | +0.04 (+0.25%) | 7,321,311 |
| 30 Nov 2021 | CNY | 16.12 | 16.33 | 15.73 | 15.89 | 15.89 | -0.19 (-1.18%) | 9,743,305 |
| 29 Nov 2021 | CNY | 16.27 | 16.53 | 15.78 | 16.08 | 16.08 | -0.76 (-4.51%) | 14,916,368 |
| 26 Nov 2021 | CNY | 15.92 | 17.48 | 15.51 | 16.84 | 16.84 | +0.53 (+3.25%) | 19,052,461 |
