| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2022 | CNY | 12.5 | 12.72 | 12.41 | 12.68 | 12.68 | +0.17 (+1.36%) | 2,074,977 |
| 25 Jan 2022 | CNY | 12.88 | 12.98 | 12.51 | 12.51 | 12.51 | -0.33 (-2.57%) | 2,887,265 |
| 24 Jan 2022 | CNY | 12.71 | 13.01 | 12.69 | 12.84 | 12.84 | +0.02 (+0.16%) | 2,088,134 |
| 21 Jan 2022 | CNY | 12.75 | 12.88 | 12.58 | 12.82 | 12.82 | +0.07 (+0.55%) | 2,662,402 |
| 20 Jan 2022 | CNY | 13.15 | 13.29 | 12.71 | 12.75 | 12.75 | -0.83 (-6.11%) | 7,543,271 |
| 19 Jan 2022 | CNY | 13.46 | 13.66 | 13.42 | 13.58 | 13.58 | +0.12 (+0.89%) | 2,007,600 |
| 18 Jan 2022 | CNY | 13.99 | 14.04 | 13.41 | 13.46 | 13.46 | -0.57 (-4.06%) | 4,943,742 |
| 17 Jan 2022 | CNY | 13.82 | 14.08 | 13.74 | 14.03 | 14.03 | +0.18 (+1.30%) | 2,772,406 |
| 14 Jan 2022 | CNY | 14.3 | 14.34 | 13.83 | 13.85 | 13.85 | -0.32 (-2.26%) | 3,791,339 |
| 13 Jan 2022 | CNY | 14.16 | 14.3 | 14.12 | 14.17 | 14.17 | -0.1 (-0.70%) | 3,295,368 |
| 12 Jan 2022 | CNY | 13.9 | 14.28 | 13.89 | 14.27 | 14.27 | +0.37 (+2.66%) | 5,950,129 |
| 11 Jan 2022 | CNY | 13.81 | 13.98 | 13.78 | 13.9 | 13.9 | -0.01 (-0.07%) | 2,564,360 |
| 10 Jan 2022 | CNY | 13.61 | 14.02 | 13.37 | 13.91 | 13.91 | +0.3 (+2.20%) | 3,734,862 |
| 7 Jan 2022 | CNY | 13.9 | 13.96 | 13.61 | 13.61 | 13.61 | -0.31 (-2.23%) | 3,702,080 |
| 6 Jan 2022 | CNY | 13.62 | 14.11 | 13.51 | 13.92 | 13.92 | +0.34 (+2.50%) | 3,983,572 |
| 5 Jan 2022 | CNY | 13.82 | 13.9 | 13.4 | 13.58 | 13.58 | -0.3 (-2.16%) | 4,069,181 |
| 4 Jan 2022 | CNY | 13.78 | 13.95 | 13.74 | 13.88 | 13.88 | +0.11 (+0.80%) | 2,799,663 |
| 31 Dec 2021 | CNY | 13.86 | 14.02 | 13.71 | 13.77 | 13.77 | -0.1 (-0.72%) | 2,895,043 |
| 30 Dec 2021 | CNY | 13.98 | 14.13 | 13.83 | 13.87 | 13.87 | -0.02 (-0.14%) | 3,377,641 |
| 29 Dec 2021 | CNY | 13.81 | 14.13 | 13.54 | 13.89 | 13.89 | +0.17 (+1.24%) | 4,356,471 |
| 28 Dec 2021 | CNY | 13.55 | 13.81 | 13.5 | 13.72 | 13.72 | +0.28 (+2.08%) | 3,658,896 |
| 27 Dec 2021 | CNY | 13.42 | 13.58 | 13.35 | 13.44 | 13.44 | +0.01 (+0.07%) | 2,850,279 |
| 24 Dec 2021 | CNY | 14.4 | 14.54 | 13.4 | 13.43 | 13.43 | -0.94 (-6.54%) | 7,479,696 |
| 23 Dec 2021 | CNY | 14.48 | 14.59 | 14.35 | 14.37 | 14.37 | -0.06 (-0.42%) | 3,331,229 |
| 22 Dec 2021 | CNY | 14.82 | 14.82 | 14.35 | 14.43 | 14.43 | -0.29 (-1.97%) | 5,781,279 |
| 21 Dec 2021 | CNY | 14.6 | 14.84 | 14.58 | 14.72 | 14.72 | +0.01 (+0.07%) | 3,987,606 |
| 20 Dec 2021 | CNY | 14.8 | 15.1 | 14.55 | 14.71 | 14.71 | -0.17 (-1.14%) | 4,910,973 |
| 17 Dec 2021 | CNY | 15.43 | 15.43 | 14.86 | 14.88 | 14.88 | -0.46 (-3.00%) | 7,269,221 |
| 16 Dec 2021 | CNY | 15.2 | 15.39 | 15.01 | 15.34 | 15.34 | +0.05 (+0.33%) | 8,704,427 |
| 15 Dec 2021 | CNY | 14.79 | 15.33 | 14.45 | 15.29 | 15.29 | +0.66 (+4.51%) | 11,954,921 |
