| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2021 | CNY | 14.48 | 14.71 | 14.33 | 14.63 | 14.63 | +0.15 (+1.04%) | 5,100,222 |
| 13 Dec 2021 | CNY | 14.8 | 14.8 | 14.34 | 14.48 | 14.48 | -0.24 (-1.63%) | 5,986,463 |
| 10 Dec 2021 | CNY | 14.62 | 14.82 | 14.46 | 14.72 | 14.72 | +0.1 (+0.68%) | 5,723,196 |
| 9 Dec 2021 | CNY | 14.58 | 14.88 | 14.49 | 14.62 | 14.62 | +0.13 (+0.90%) | 7,176,370 |
| 8 Dec 2021 | CNY | 14.43 | 14.73 | 14.4 | 14.49 | 14.49 | +0.01 (+0.07%) | 6,588,376 |
| 7 Dec 2021 | CNY | 14.9 | 14.92 | 14.22 | 14.48 | 14.48 | -0.15 (-1.03%) | 7,265,701 |
| 6 Dec 2021 | CNY | 15.46 | 15.52 | 14.6 | 14.63 | 14.63 | -0.79 (-5.12%) | 12,811,112 |
| 3 Dec 2021 | CNY | 16.21 | 16.54 | 15.21 | 15.42 | 15.42 | -0.77 (-4.76%) | 17,794,224 |
| 2 Dec 2021 | CNY | 16.52 | 17.42 | 16.1 | 16.19 | 16.19 | -0.16 (-0.98%) | 20,271,221 |
| 1 Dec 2021 | CNY | 15.41 | 16.79 | 15.41 | 16.35 | 16.35 | +0.95 (+6.17%) | 22,307,207 |
| 30 Nov 2021 | CNY | 15.89 | 16.05 | 15.17 | 15.4 | 15.4 | -0.46 (-2.90%) | 13,916,844 |
| 29 Nov 2021 | CNY | 15.51 | 16.55 | 15.51 | 15.86 | 15.86 | -0.06 (-0.38%) | 15,380,016 |
| 26 Nov 2021 | CNY | 16.1 | 16.18 | 15.68 | 15.92 | 15.92 | +0.01 (+0.06%) | 11,119,811 |
| 25 Nov 2021 | CNY | 15.98 | 16.18 | 15.44 | 15.91 | 15.91 | +0.09 (+0.57%) | 14,344,273 |
| 24 Nov 2021 | CNY | 14.94 | 16.6 | 14.94 | 15.82 | 15.82 | +0.89 (+5.96%) | 19,690,073 |
| 23 Nov 2021 | CNY | 15.06 | 15.72 | 14.9 | 14.93 | 14.93 | -0.01 (-0.07%) | 11,412,933 |
| 22 Nov 2021 | CNY | 15.3 | 15.31 | 14.9 | 14.94 | 14.94 | -0.26 (-1.71%) | 9,763,090 |
| 19 Nov 2021 | CNY | 14.31 | 15.26 | 14.31 | 15.2 | 15.2 | +0.95 (+6.67%) | 15,864,795 |
| 18 Nov 2021 | CNY | 14.85 | 14.85 | 14.2 | 14.25 | 14.25 | -0.7 (-4.68%) | 11,931,867 |
| 17 Nov 2021 | CNY | 15 | 15.09 | 14.63 | 14.95 | 14.95 | -0.05 (-0.33%) | 11,071,372 |
| 16 Nov 2021 | CNY | 14.51 | 15 | 14.13 | 15 | 15 | +0.5 (+3.45%) | 15,471,226 |
| 15 Nov 2021 | CNY | 14.04 | 14.64 | 13.94 | 14.5 | 14.5 | +0.4 (+2.84%) | 11,339,492 |
| 12 Nov 2021 | CNY | 13.53 | 14.15 | 13.48 | 14.1 | 14.1 | +0.45 (+3.30%) | 9,622,460 |
| 11 Nov 2021 | CNY | 13.22 | 13.77 | 13.1 | 13.65 | 13.65 | +0.44 (+3.33%) | 9,009,692 |
| 10 Nov 2021 | CNY | 13.07 | 13.21 | 12.95 | 13.21 | 13.21 | +0.15 (+1.15%) | 4,888,565 |
| 9 Nov 2021 | CNY | 13.01 | 13.14 | 12.83 | 13.06 | 13.06 | +0.05 (+0.38%) | 4,411,822 |
| 8 Nov 2021 | CNY | 12.69 | 13.06 | 12.63 | 13.01 | 13.01 | +0.25 (+1.96%) | 4,591,022 |
| 5 Nov 2021 | CNY | 12.7 | 12.88 | 12.64 | 12.76 | 12.76 | 0.0 (0.0%) | 3,948,458 |
| 4 Nov 2021 | CNY | 12.59 | 12.83 | 12.51 | 12.76 | 12.76 | +0.23 (+1.84%) | 3,266,999 |
| 3 Nov 2021 | CNY | 12.45 | 12.55 | 12.33 | 12.53 | 12.53 | +0.14 (+1.13%) | 2,726,208 |
