| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2022 | CNY | 14.7692 | 14.9154 | 14.4154 | 14.8462 | 14.8462 | +0.046 (+0.31%) | 1,231,045 |
| 4 Jan 2022 | CNY | 14.3308 | 15.1154 | 14.3308 | 14.8 | 14.8 | +0.492 (+3.44%) | 1,978,410 |
| 31 Dec 2021 | CNY | 14.2462 | 14.3769 | 14.0308 | 14.3077 | 14.3077 | +0.1 (+0.70%) | 769,485 |
| 30 Dec 2021 | CNY | 14.3077 | 14.4077 | 14.1154 | 14.2077 | 14.2077 | +0.054 (+0.38%) | 762,489 |
| 29 Dec 2021 | CNY | 14.3077 | 14.3692 | 13.9385 | 14.1539 | 14.1539 | -0.023 (-0.16%) | 907,587 |
| 28 Dec 2021 | CNY | 14.3 | 14.4077 | 14 | 14.1769 | 14.1769 | -0.054 (-0.38%) | 923,884 |
| 27 Dec 2021 | CNY | 14.5154 | 14.5231 | 14.1 | 14.2308 | 14.2308 | 0.0 (0.0%) | 592,984 |
| 24 Dec 2021 | CNY | 14.9923 | 14.9923 | 14.1077 | 14.2308 | 14.2308 | -0.615 (-4.15%) | 2,040,608 |
| 23 Dec 2021 | CNY | 14.9462 | 15.0385 | 14.8385 | 14.8462 | 14.8462 | -0.269 (-1.78%) | 901,043 |
| 22 Dec 2021 | CNY | 14.9231 | 15.2615 | 14.8 | 15.1154 | 15.1154 | +0.123 (+0.82%) | 944,460 |
| 21 Dec 2021 | CNY | 14.7231 | 15.0077 | 14.5077 | 14.9923 | 14.9923 | +0.138 (+0.93%) | 1,208,113 |
| 20 Dec 2021 | CNY | 15.7077 | 15.7077 | 14.7846 | 14.8539 | 14.8539 | -0.685 (-4.41%) | 2,191,823 |
| 17 Dec 2021 | CNY | 15.5385 | 15.8462 | 15.2462 | 15.5385 | 15.5385 | -0.031 (-0.20%) | 2,300,753 |
| 16 Dec 2021 | CNY | 15.1154 | 15.6692 | 15.0231 | 15.5692 | 15.5692 | +0.477 (+3.16%) | 3,283,140 |
| 15 Dec 2021 | CNY | 15.0308 | 15.3615 | 14.9077 | 15.0923 | 15.0923 | -0.031 (-0.20%) | 2,009,753 |
| 14 Dec 2021 | CNY | 15.0231 | 15.4539 | 14.7769 | 15.1231 | 15.1231 | -0.046 (-0.30%) | 1,539,536 |
| 13 Dec 2021 | CNY | 14.8846 | 15.1769 | 14.8846 | 15.1692 | 15.1692 | +0.185 (+1.23%) | 1,238,679 |
| 10 Dec 2021 | CNY | 15.2462 | 15.2539 | 14.8308 | 14.9846 | 14.9846 | -0.269 (-1.77%) | 1,887,158 |
| 9 Dec 2021 | CNY | 15.4 | 15.6769 | 14.9846 | 15.2539 | 15.2539 | -0.6 (-3.78%) | 3,974,811 |
| 8 Dec 2021 | CNY | 15.1154 | 17.4 | 15.1154 | 15.8539 | 15.8539 | +0.785 (+5.21%) | 6,201,592 |
| 7 Dec 2021 | CNY | 14.8308 | 15.1154 | 14.7692 | 15.0692 | 15.0692 | +0.192 (+1.29%) | 1,415,843 |
| 6 Dec 2021 | CNY | 15.3462 | 15.5154 | 14.8231 | 14.8769 | 14.8769 | -0.469 (-3.06%) | 2,028,169 |
| 3 Dec 2021 | CNY | 16.1231 | 16.1231 | 15.2 | 15.3462 | 15.3462 | -0.546 (-3.44%) | 2,251,470 |
| 2 Dec 2021 | CNY | 16.4615 | 16.4615 | 15.6462 | 15.8923 | 15.8923 | -0.323 (-1.99%) | 2,989,411 |
| 1 Dec 2021 | CNY | 14.7846 | 16.2539 | 14.7231 | 16.2154 | 16.2154 | +1.431 (+9.68%) | 5,246,502 |
| 30 Nov 2021 | CNY | 15.0615 | 15.2615 | 14.7154 | 14.7846 | 14.7846 | -0.277 (-1.84%) | 2,611,070 |
| 29 Nov 2021 | CNY | 15 | 15.6615 | 14.8539 | 15.0615 | 15.0615 | -0.915 (-5.73%) | 4,482,653 |
| 26 Nov 2021 | CNY | 16.9615 | 17.5769 | 15.8923 | 15.9769 | 15.9769 | -0.069 (-0.43%) | 5,437,482 |
| 25 Nov 2021 | CNY | 15.8308 | 16.0462 | 15.5539 | 16.0462 | 16.0462 | +0.215 (+1.36%) | 1,983,956 |
| 24 Nov 2021 | CNY | 16.1539 | 16.4846 | 15.6923 | 15.8308 | 15.8308 | -0.377 (-2.33%) | 2,636,101 |
