| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 13.5 | 13.74 | 13.19 | 13.19 | 13.19 | -0.36 (-2.66%) | 3,640,100 |
| 6 Jan 2022 | CNY | 13.3 | 13.61 | 13.21 | 13.55 | 13.55 | +0.18 (+1.35%) | 3,219,135 |
| 5 Jan 2022 | CNY | 13.8 | 13.82 | 13.21 | 13.37 | 13.37 | -0.43 (-3.12%) | 4,851,572 |
| 4 Jan 2022 | CNY | 13.75 | 13.9 | 13.57 | 13.8 | 13.8 | +0.13 (+0.95%) | 4,740,145 |
| 31 Dec 2021 | CNY | 13.33 | 14.11 | 13.33 | 13.67 | 13.67 | +0.37 (+2.78%) | 8,176,565 |
| 30 Dec 2021 | CNY | 13.27 | 13.43 | 13.18 | 13.3 | 13.3 | 0.0 (0.0%) | 2,410,020 |
| 29 Dec 2021 | CNY | 13.38 | 13.38 | 13.07 | 13.3 | 13.3 | -0.02 (-0.15%) | 2,815,316 |
| 28 Dec 2021 | CNY | 13.2 | 13.46 | 13.2 | 13.32 | 13.32 | +0.13 (+0.99%) | 2,728,300 |
| 27 Dec 2021 | CNY | 13.18 | 13.38 | 13.04 | 13.19 | 13.19 | -0.25 (-1.86%) | 4,225,000 |
| 24 Dec 2021 | CNY | 14.32 | 14.32 | 13.42 | 13.44 | 13.44 | -0.66 (-4.68%) | 7,237,910 |
| 23 Dec 2021 | CNY | 13.77 | 14.16 | 13.6 | 14.1 | 14.1 | +0.29 (+2.10%) | 7,488,959 |
| 22 Dec 2021 | CNY | 13.87 | 13.9 | 13.63 | 13.81 | 13.81 | -0.06 (-0.43%) | 3,624,901 |
| 21 Dec 2021 | CNY | 13.56 | 13.87 | 13.52 | 13.87 | 13.87 | +0.28 (+2.06%) | 3,761,911 |
| 20 Dec 2021 | CNY | 13.55 | 13.84 | 13.52 | 13.59 | 13.59 | +0.07 (+0.52%) | 3,821,138 |
| 17 Dec 2021 | CNY | 13.9 | 13.98 | 13.51 | 13.52 | 13.52 | -0.38 (-2.73%) | 5,285,400 |
| 16 Dec 2021 | CNY | 13.76 | 13.94 | 13.55 | 13.9 | 13.9 | +0.18 (+1.31%) | 5,553,666 |
| 15 Dec 2021 | CNY | 14 | 14.13 | 13.69 | 13.72 | 13.72 | -0.48 (-3.38%) | 8,719,768 |
| 14 Dec 2021 | CNY | 14.55 | 14.65 | 14.13 | 14.2 | 14.2 | -0.15 (-1.05%) | 8,236,715 |
| 13 Dec 2021 | CNY | 14.28 | 14.52 | 13.99 | 14.35 | 14.35 | +0.04 (+0.28%) | 7,925,521 |
| 10 Dec 2021 | CNY | 14.24 | 14.67 | 14.15 | 14.31 | 14.31 | +0.05 (+0.35%) | 9,018,810 |
| 9 Dec 2021 | CNY | 14.5 | 14.62 | 14.25 | 14.26 | 14.26 | -0.35 (-2.40%) | 9,786,719 |
| 8 Dec 2021 | CNY | 13.75 | 14.62 | 13.67 | 14.61 | 14.61 | +0.51 (+3.62%) | 17,215,695 |
| 7 Dec 2021 | CNY | 14.1 | 14.44 | 13.6 | 14.1 | 14.1 | -0.01 (-0.07%) | 12,238,672 |
| 6 Dec 2021 | CNY | 13.64 | 14.15 | 13.31 | 14.11 | 14.11 | +0.51 (+3.75%) | 14,750,751 |
| 3 Dec 2021 | CNY | 13.72 | 13.98 | 13.51 | 13.6 | 13.6 | -0.12 (-0.87%) | 6,606,749 |
| 2 Dec 2021 | CNY | 13.42 | 13.87 | 13.36 | 13.72 | 13.72 | +0.2 (+1.48%) | 9,533,352 |
| 1 Dec 2021 | CNY | 13.29 | 13.57 | 13.21 | 13.52 | 13.52 | +0.24 (+1.81%) | 4,285,552 |
| 30 Nov 2021 | CNY | 13.23 | 13.72 | 13.18 | 13.28 | 13.28 | +0.21 (+1.61%) | 6,230,758 |
| 29 Nov 2021 | CNY | 12.9 | 13.18 | 12.67 | 13.07 | 13.07 | -0.11 (-0.83%) | 4,113,445 |
| 26 Nov 2021 | CNY | 13.13 | 13.53 | 12.94 | 13.18 | 13.18 | +0.05 (+0.38%) | 6,881,290 |
