| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 13.72 | 13.88 | 13.46 | 13.72 | 13.72 | 0.0 (0.0%) | 1,601,724 |
| 7 Jan 2022 | CNY | 14.09 | 14.41 | 13.69 | 13.72 | 13.72 | -0.34 (-2.42%) | 2,686,520 |
| 6 Jan 2022 | CNY | 14.04 | 14.16 | 13.98 | 14.06 | 14.06 | 0.0 (0.0%) | 1,846,788 |
| 5 Jan 2022 | CNY | 14.11 | 14.19 | 13.82 | 14.06 | 14.06 | -0.04 (-0.28%) | 2,294,716 |
| 4 Jan 2022 | CNY | 13.9 | 14.15 | 13.89 | 14.1 | 14.1 | +0.17 (+1.22%) | 1,764,700 |
| 31 Dec 2021 | CNY | 13.96 | 14.13 | 13.92 | 13.93 | 13.93 | -0.09 (-0.64%) | 1,638,380 |
| 30 Dec 2021 | CNY | 13.79 | 14.43 | 13.79 | 14.02 | 14.02 | +0.15 (+1.08%) | 3,426,495 |
| 29 Dec 2021 | CNY | 13.76 | 14.09 | 13.47 | 13.87 | 13.87 | +0.23 (+1.69%) | 3,121,655 |
| 28 Dec 2021 | CNY | 13.5 | 13.75 | 13.41 | 13.64 | 13.64 | +0.2 (+1.49%) | 1,748,024 |
| 27 Dec 2021 | CNY | 13.48 | 13.6 | 13.3 | 13.44 | 13.44 | +0.01 (+0.07%) | 1,366,000 |
| 24 Dec 2021 | CNY | 13.84 | 13.93 | 13.37 | 13.43 | 13.43 | -0.4 (-2.89%) | 2,478,024 |
| 23 Dec 2021 | CNY | 14.02 | 14.05 | 13.82 | 13.83 | 13.83 | -0.41 (-2.88%) | 2,452,840 |
| 22 Dec 2021 | CNY | 14.37 | 14.52 | 14.2 | 14.24 | 14.24 | -0.17 (-1.18%) | 2,533,172 |
| 21 Dec 2021 | CNY | 14.25 | 14.44 | 14.04 | 14.41 | 14.41 | +0.45 (+3.22%) | 3,440,541 |
| 20 Dec 2021 | CNY | 14 | 14.25 | 13.9 | 13.96 | 13.96 | -0.19 (-1.34%) | 2,111,460 |
| 17 Dec 2021 | CNY | 14.3 | 14.45 | 14.15 | 14.15 | 14.15 | -0.16 (-1.12%) | 2,654,528 |
| 16 Dec 2021 | CNY | 13.97 | 14.36 | 13.97 | 14.31 | 14.31 | +0.31 (+2.21%) | 3,063,732 |
| 15 Dec 2021 | CNY | 14.23 | 14.48 | 13.97 | 14 | 14 | +0.03 (+0.21%) | 3,593,852 |
| 14 Dec 2021 | CNY | 13.72 | 13.98 | 13.65 | 13.97 | 13.97 | +0.29 (+2.12%) | 2,447,344 |
| 13 Dec 2021 | CNY | 13.7 | 13.75 | 13.55 | 13.68 | 13.68 | +0.03 (+0.22%) | 1,588,514 |
| 10 Dec 2021 | CNY | 13.75 | 13.78 | 13.5 | 13.65 | 13.65 | -0.14 (-1.02%) | 1,760,256 |
| 9 Dec 2021 | CNY | 13.9 | 13.95 | 13.75 | 13.79 | 13.79 | -0.04 (-0.29%) | 1,380,320 |
| 8 Dec 2021 | CNY | 13.7 | 14.03 | 13.69 | 13.83 | 13.83 | +0.14 (+1.02%) | 2,001,024 |
| 7 Dec 2021 | CNY | 14.16 | 14.23 | 13.59 | 13.69 | 13.69 | -0.36 (-2.56%) | 2,237,243 |
| 6 Dec 2021 | CNY | 14.55 | 14.56 | 14.02 | 14.05 | 14.05 | -0.47 (-3.24%) | 2,337,072 |
| 3 Dec 2021 | CNY | 14.58 | 14.73 | 14.5 | 14.52 | 14.52 | +0.07 (+0.48%) | 1,616,820 |
| 2 Dec 2021 | CNY | 14.9 | 14.92 | 14.42 | 14.45 | 14.45 | -0.43 (-2.89%) | 2,164,388 |
| 1 Dec 2021 | CNY | 14.55 | 14.9 | 14.52 | 14.88 | 14.88 | +0.3 (+2.06%) | 2,707,255 |
| 30 Nov 2021 | CNY | 14.42 | 14.8 | 14.35 | 14.58 | 14.58 | +0.3 (+2.10%) | 2,900,897 |
| 29 Nov 2021 | CNY | 14.37 | 14.44 | 14.17 | 14.28 | 14.28 | -0.18 (-1.24%) | 2,034,948 |
