| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2022 | CNY | 14.38 | 15.7 | 14.34 | 15.33 | 15.33 | +0.93 (+6.46%) | 6,020,990 |
| 14 Jan 2022 | CNY | 14.51 | 14.78 | 14.37 | 14.4 | 14.4 | -0.26 (-1.77%) | 1,306,900 |
| 13 Jan 2022 | CNY | 14.8 | 14.87 | 14.65 | 14.66 | 14.66 | -0.08 (-0.54%) | 1,429,900 |
| 12 Jan 2022 | CNY | 14.55 | 14.77 | 14.5 | 14.74 | 14.74 | +0.26 (+1.80%) | 1,462,000 |
| 11 Jan 2022 | CNY | 14.49 | 14.66 | 14.38 | 14.48 | 14.48 | 0.0 (0.0%) | 886,500 |
| 10 Jan 2022 | CNY | 14.32 | 14.65 | 14.13 | 14.48 | 14.48 | +0.17 (+1.19%) | 1,317,700 |
| 7 Jan 2022 | CNY | 14.64 | 14.75 | 14.25 | 14.31 | 14.31 | -0.32 (-2.19%) | 1,773,600 |
| 6 Jan 2022 | CNY | 14.69 | 14.84 | 14.5 | 14.63 | 14.63 | -0.05 (-0.34%) | 1,774,320 |
| 5 Jan 2022 | CNY | 14.71 | 14.77 | 14.42 | 14.68 | 14.68 | -0.02 (-0.14%) | 1,722,700 |
| 4 Jan 2022 | CNY | 14.41 | 14.73 | 14.27 | 14.7 | 14.7 | +0.29 (+2.01%) | 2,394,800 |
| 31 Dec 2021 | CNY | 14.26 | 14.45 | 14.21 | 14.41 | 14.41 | +0.15 (+1.05%) | 1,669,500 |
| 30 Dec 2021 | CNY | 14.2 | 14.39 | 14.12 | 14.26 | 14.26 | +0.09 (+0.64%) | 1,391,800 |
| 29 Dec 2021 | CNY | 14.12 | 14.31 | 13.95 | 14.17 | 14.17 | +0.02 (+0.14%) | 1,437,000 |
| 28 Dec 2021 | CNY | 13.88 | 14.24 | 13.79 | 14.15 | 14.15 | +0.25 (+1.80%) | 1,624,800 |
| 27 Dec 2021 | CNY | 13.76 | 14.07 | 13.32 | 13.9 | 13.9 | -0.04 (-0.29%) | 2,089,760 |
| 24 Dec 2021 | CNY | 14.31 | 14.86 | 13.88 | 13.94 | 13.94 | -0.32 (-2.24%) | 3,229,800 |
| 23 Dec 2021 | CNY | 14.28 | 14.45 | 14.16 | 14.26 | 14.26 | 0.0 (0.0%) | 1,539,700 |
| 22 Dec 2021 | CNY | 14.29 | 14.35 | 14.11 | 14.26 | 14.26 | 0.0 (0.0%) | 1,243,620 |
| 21 Dec 2021 | CNY | 13.97 | 14.3 | 13.91 | 14.26 | 14.26 | +0.28 (+2.00%) | 1,437,520 |
| 20 Dec 2021 | CNY | 13.91 | 14.2 | 13.91 | 13.98 | 13.98 | -0.12 (-0.85%) | 1,450,600 |
| 17 Dec 2021 | CNY | 14.29 | 14.31 | 14.03 | 14.1 | 14.1 | -0.19 (-1.33%) | 1,086,300 |
| 16 Dec 2021 | CNY | 14.21 | 14.47 | 14.15 | 14.29 | 14.29 | +0.04 (+0.28%) | 1,714,700 |
| 15 Dec 2021 | CNY | 14.27 | 14.31 | 14.13 | 14.25 | 14.25 | -0.04 (-0.28%) | 1,697,500 |
| 14 Dec 2021 | CNY | 13.9 | 14.39 | 13.88 | 14.29 | 14.29 | +0.41 (+2.95%) | 2,529,400 |
| 13 Dec 2021 | CNY | 13.87 | 14.1 | 13.76 | 13.88 | 13.88 | -0.01 (-0.07%) | 1,378,400 |
| 10 Dec 2021 | CNY | 14.18 | 14.18 | 13.83 | 13.89 | 13.89 | -0.29 (-2.05%) | 2,070,120 |
| 9 Dec 2021 | CNY | 13.6 | 14.54 | 13.5 | 14.18 | 14.18 | +0.54 (+3.96%) | 3,318,540 |
| 8 Dec 2021 | CNY | 13.58 | 13.65 | 13.43 | 13.64 | 13.64 | +0.14 (+1.04%) | 762,900 |
| 7 Dec 2021 | CNY | 13.79 | 13.95 | 13.45 | 13.5 | 13.5 | -0.32 (-2.32%) | 1,312,360 |
| 6 Dec 2021 | CNY | 14.28 | 14.39 | 13.67 | 13.82 | 13.82 | -0.34 (-2.40%) | 1,543,000 |
