| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 15.33 | 15.45 | 14.91 | 14.94 | 14.94 | -0.29 (-1.90%) | 1,442,900 |
| 6 Jan 2022 | CNY | 14.98 | 15.46 | 14.98 | 15.23 | 15.23 | +0.19 (+1.26%) | 1,939,100 |
| 5 Jan 2022 | CNY | 15.15 | 15.25 | 14.87 | 15.04 | 15.04 | -0.11 (-0.73%) | 1,384,500 |
| 4 Jan 2022 | CNY | 14.63 | 15.17 | 14.58 | 15.15 | 15.15 | +0.5 (+3.41%) | 2,831,700 |
| 31 Dec 2021 | CNY | 14.5 | 14.67 | 14.49 | 14.65 | 14.65 | +0.17 (+1.17%) | 1,932,000 |
| 30 Dec 2021 | CNY | 14.5 | 14.72 | 14.43 | 14.48 | 14.48 | -0.07 (-0.48%) | 1,805,900 |
| 29 Dec 2021 | CNY | 14.47 | 14.74 | 14.32 | 14.55 | 14.55 | +0.03 (+0.21%) | 1,459,700 |
| 28 Dec 2021 | CNY | 14.37 | 14.57 | 14.31 | 14.52 | 14.52 | +0.14 (+0.97%) | 670,000 |
| 27 Dec 2021 | CNY | 14.15 | 14.46 | 14.02 | 14.38 | 14.38 | +0.23 (+1.63%) | 889,000 |
| 24 Dec 2021 | CNY | 14.53 | 14.74 | 14.1 | 14.15 | 14.15 | -0.38 (-2.62%) | 1,111,200 |
| 23 Dec 2021 | CNY | 14.92 | 15.03 | 14.51 | 14.53 | 14.53 | -0.36 (-2.42%) | 1,489,701 |
| 22 Dec 2021 | CNY | 15.21 | 15.29 | 14.88 | 14.89 | 14.89 | -0.32 (-2.10%) | 1,829,200 |
| 21 Dec 2021 | CNY | 14.83 | 15.36 | 14.82 | 15.21 | 15.21 | +0.39 (+2.63%) | 2,754,704 |
| 20 Dec 2021 | CNY | 15.03 | 15.13 | 14.82 | 14.82 | 14.82 | -0.27 (-1.79%) | 1,517,454 |
| 17 Dec 2021 | CNY | 15.18 | 15.18 | 14.9 | 15.09 | 15.09 | -0.09 (-0.59%) | 945,401 |
| 16 Dec 2021 | CNY | 15 | 15.22 | 14.93 | 15.18 | 15.18 | +0.18 (+1.20%) | 1,032,300 |
| 15 Dec 2021 | CNY | 15.14 | 15.18 | 14.94 | 15 | 15 | 0.0 (0.0%) | 718,200 |
| 14 Dec 2021 | CNY | 14.9 | 15.24 | 14.72 | 15 | 15 | +0.17 (+1.15%) | 1,127,100 |
| 13 Dec 2021 | CNY | 14.95 | 15.1 | 14.77 | 14.83 | 14.83 | -0.1 (-0.67%) | 515,000 |
| 10 Dec 2021 | CNY | 14.59 | 15.06 | 14.41 | 14.93 | 14.93 | +0.24 (+1.63%) | 1,048,700 |
| 9 Dec 2021 | CNY | 14.73 | 14.73 | 14.56 | 14.69 | 14.69 | 0.0 (0.0%) | 423,000 |
| 8 Dec 2021 | CNY | 14.46 | 14.79 | 14.34 | 14.69 | 14.69 | +0.29 (+2.01%) | 647,800 |
| 7 Dec 2021 | CNY | 14.66 | 14.8 | 14.35 | 14.4 | 14.4 | -0.19 (-1.30%) | 690,500 |
| 6 Dec 2021 | CNY | 14.83 | 14.93 | 14.58 | 14.59 | 14.59 | -0.24 (-1.62%) | 532,000 |
| 3 Dec 2021 | CNY | 14.98 | 15.13 | 14.8 | 14.83 | 14.83 | -0.15 (-1.00%) | 584,500 |
| 2 Dec 2021 | CNY | 15.09 | 15.22 | 14.92 | 14.98 | 14.98 | -0.06 (-0.40%) | 507,400 |
| 1 Dec 2021 | CNY | 15.1 | 15.12 | 14.83 | 15.04 | 15.04 | +0.04 (+0.27%) | 688,000 |
| 30 Nov 2021 | CNY | 14.67 | 15.04 | 14.65 | 15 | 15 | +0.36 (+2.46%) | 747,300 |
| 29 Nov 2021 | CNY | 14.75 | 14.75 | 14.53 | 14.64 | 14.64 | -0.33 (-2.20%) | 686,900 |
| 26 Nov 2021 | CNY | 14.9 | 15.09 | 14.87 | 14.97 | 14.97 | +0.03 (+0.20%) | 534,900 |
