| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 13.4 | 13.49 | 13.18 | 13.22 | 13.22 | -0.18 (-1.34%) | 13,475,217 |
| 29 Dec 2021 | CNY | 13.48 | 13.72 | 13.33 | 13.4 | 13.4 | -0.08 (-0.59%) | 10,269,329 |
| 28 Dec 2021 | CNY | 13.4 | 13.6 | 13.3 | 13.48 | 13.48 | +0.15 (+1.13%) | 9,342,940 |
| 27 Dec 2021 | CNY | 13.36 | 13.55 | 13.21 | 13.33 | 13.33 | +0.09 (+0.68%) | 10,425,830 |
| 24 Dec 2021 | CNY | 13.6 | 13.65 | 13.15 | 13.24 | 13.24 | -0.44 (-3.22%) | 17,113,098 |
| 23 Dec 2021 | CNY | 13.89 | 13.9 | 13.47 | 13.68 | 13.68 | -0.21 (-1.51%) | 18,682,004 |
| 22 Dec 2021 | CNY | 14 | 14.19 | 13.68 | 13.89 | 13.89 | -0.07 (-0.50%) | 18,273,931 |
| 21 Dec 2021 | CNY | 13.49 | 14.35 | 13.49 | 13.96 | 13.96 | +0.54 (+4.02%) | 30,417,365 |
| 20 Dec 2021 | CNY | 13.67 | 13.97 | 13.37 | 13.42 | 13.42 | -0.28 (-2.04%) | 19,954,663 |
| 17 Dec 2021 | CNY | 14 | 14.14 | 13.63 | 13.7 | 13.7 | -0.51 (-3.59%) | 22,860,424 |
| 16 Dec 2021 | CNY | 13.85 | 14.34 | 13.82 | 14.21 | 14.21 | +0.36 (+2.60%) | 28,073,605 |
| 15 Dec 2021 | CNY | 14.5 | 14.68 | 13.82 | 13.85 | 13.85 | -0.86 (-5.85%) | 46,587,191 |
| 14 Dec 2021 | CNY | 14.06 | 15.26 | 13.89 | 14.71 | 14.71 | +0.84 (+6.06%) | 55,979,015 |
| 13 Dec 2021 | CNY | 14.1 | 14.48 | 13.76 | 13.87 | 13.87 | +0.18 (+1.31%) | 35,533,831 |
| 10 Dec 2021 | CNY | 13.75 | 13.92 | 13.58 | 13.69 | 13.69 | -0.25 (-1.79%) | 20,904,639 |
| 9 Dec 2021 | CNY | 13.54 | 14.05 | 13.33 | 13.94 | 13.94 | +0.54 (+4.03%) | 40,539,698 |
| 8 Dec 2021 | CNY | 13.18 | 13.5 | 13.14 | 13.4 | 13.4 | +0.24 (+1.82%) | 20,941,868 |
| 7 Dec 2021 | CNY | 13.42 | 13.64 | 13.03 | 13.16 | 13.16 | -0.1 (-0.75%) | 20,279,702 |
| 6 Dec 2021 | CNY | 13.91 | 13.93 | 13.18 | 13.26 | 13.26 | -0.51 (-3.70%) | 22,231,930 |
| 3 Dec 2021 | CNY | 13.74 | 14.05 | 13.6 | 13.77 | 13.77 | +0.02 (+0.15%) | 17,416,076 |
| 2 Dec 2021 | CNY | 13.93 | 14.13 | 13.67 | 13.75 | 13.75 | -0.04 (-0.29%) | 21,936,178 |
| 1 Dec 2021 | CNY | 13.9 | 14.04 | 13.67 | 13.79 | 13.79 | -0.09 (-0.65%) | 17,892,542 |
| 30 Nov 2021 | CNY | 14.45 | 14.54 | 13.84 | 13.88 | 13.88 | -0.5 (-3.48%) | 23,137,581 |
| 29 Nov 2021 | CNY | 15 | 15 | 13.96 | 14.38 | 14.38 | -0.74 (-4.89%) | 32,521,763 |
| 26 Nov 2021 | CNY | 15.17 | 15.59 | 15.06 | 15.12 | 15.12 | -0.01 (-0.07%) | 25,300,057 |
| 25 Nov 2021 | CNY | 14.7 | 15.54 | 14.5 | 15.13 | 15.13 | +0.38 (+2.58%) | 41,652,041 |
| 24 Nov 2021 | CNY | 14.25 | 15 | 14.1 | 14.75 | 14.75 | +0.45 (+3.15%) | 50,436,739 |
| 23 Nov 2021 | CNY | 13.18 | 14.3 | 13.13 | 14.3 | 14.3 | +1.3 (+10%) | 50,030,630 |
| 22 Nov 2021 | CNY | 12.08 | 13.14 | 12.08 | 13 | 13 | +0.92 (+7.62%) | 28,799,251 |
| 19 Nov 2021 | CNY | 12 | 12.18 | 11.9 | 12.08 | 12.08 | +0.05 (+0.42%) | 9,898,757 |
