| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2021 | CNY | 15.29 | 15.63 | 15.14 | 15.43 | 15.43 | +0.11 (+0.72%) | 20,789,895 |
| 15 Dec 2021 | CNY | 15.46 | 15.9 | 15.15 | 15.32 | 15.32 | -0.24 (-1.54%) | 24,836,984 |
| 14 Dec 2021 | CNY | 15.43 | 15.73 | 15.32 | 15.56 | 15.56 | +0.11 (+0.71%) | 23,602,932 |
| 13 Dec 2021 | CNY | 15.48 | 15.64 | 15.25 | 15.45 | 15.45 | -0.04 (-0.26%) | 20,485,759 |
| 10 Dec 2021 | CNY | 15.68 | 15.77 | 15.41 | 15.49 | 15.49 | -0.22 (-1.40%) | 22,266,404 |
| 9 Dec 2021 | CNY | 15.99 | 16.32 | 15.66 | 15.71 | 15.71 | -0.26 (-1.63%) | 35,547,745 |
| 8 Dec 2021 | CNY | 15.03 | 16.13 | 15 | 15.97 | 15.97 | +0.99 (+6.61%) | 45,650,507 |
| 7 Dec 2021 | CNY | 15.42 | 15.67 | 14.78 | 14.98 | 14.98 | -0.52 (-3.35%) | 32,782,778 |
| 6 Dec 2021 | CNY | 15.8 | 15.99 | 15.42 | 15.5 | 15.5 | -0.07 (-0.45%) | 39,929,608 |
| 3 Dec 2021 | CNY | 15.56 | 15.75 | 15.34 | 15.57 | 15.57 | +0.06 (+0.39%) | 31,727,155 |
| 2 Dec 2021 | CNY | 15.62 | 16.2 | 15.44 | 15.51 | 15.51 | -0.04 (-0.26%) | 50,259,092 |
| 1 Dec 2021 | CNY | 15.46 | 15.79 | 15.28 | 15.55 | 15.55 | +0.13 (+0.84%) | 67,535,822 |
| 30 Nov 2021 | CNY | 14.03 | 15.42 | 14.02 | 15.42 | 15.42 | +1.4 (+9.99%) | 47,584,771 |
| 29 Nov 2021 | CNY | 13.7 | 14.17 | 13.61 | 14.02 | 14.02 | +0.03 (+0.21%) | 14,239,922 |
| 26 Nov 2021 | CNY | 14.37 | 14.45 | 13.99 | 13.99 | 13.99 | -0.45 (-3.12%) | 16,995,106 |
| 25 Nov 2021 | CNY | 14.16 | 14.66 | 14.1 | 14.44 | 14.44 | +0.23 (+1.62%) | 19,939,355 |
| 24 Nov 2021 | CNY | 14.55 | 14.63 | 14.2 | 14.21 | 14.21 | -0.54 (-3.66%) | 23,770,474 |
| 23 Nov 2021 | CNY | 14.3 | 14.88 | 14.18 | 14.75 | 14.75 | +0.41 (+2.86%) | 34,417,854 |
| 22 Nov 2021 | CNY | 14.51 | 14.7 | 14.16 | 14.34 | 14.34 | -0.16 (-1.10%) | 21,955,272 |
| 19 Nov 2021 | CNY | 14.75 | 14.75 | 14.34 | 14.5 | 14.5 | -0.24 (-1.63%) | 23,497,785 |
| 18 Nov 2021 | CNY | 14.38 | 14.98 | 14.28 | 14.74 | 14.74 | +0.29 (+2.01%) | 35,359,039 |
| 17 Nov 2021 | CNY | 13.78 | 14.57 | 13.7 | 14.45 | 14.45 | +0.57 (+4.11%) | 28,127,419 |
| 16 Nov 2021 | CNY | 13.85 | 14.34 | 13.78 | 13.88 | 13.88 | -0.23 (-1.63%) | 26,163,161 |
| 15 Nov 2021 | CNY | 14.28 | 14.94 | 14.06 | 14.11 | 14.11 | -0.18 (-1.26%) | 36,601,283 |
| 12 Nov 2021 | CNY | 14.16 | 14.55 | 14.1 | 14.29 | 14.29 | +0.12 (+0.85%) | 27,241,979 |
| 11 Nov 2021 | CNY | 14.06 | 14.32 | 14.02 | 14.17 | 14.17 | -0.02 (-0.14%) | 20,733,035 |
| 10 Nov 2021 | CNY | 14.19 | 14.58 | 13.99 | 14.19 | 14.19 | -0.06 (-0.42%) | 32,986,695 |
| 9 Nov 2021 | CNY | 13.7 | 14.25 | 13.64 | 14.25 | 14.25 | +0.4 (+2.89%) | 29,471,903 |
| 8 Nov 2021 | CNY | 13.7 | 14.03 | 13.62 | 13.85 | 13.85 | -0.03 (-0.22%) | 16,197,297 |
| 5 Nov 2021 | CNY | 14.16 | 14.3 | 13.85 | 13.88 | 13.88 | -0.3 (-2.12%) | 25,163,022 |
