| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 13.82 | 14.19 | 13.82 | 14.04 | 14.04 | +0.23 (+1.67%) | 8,091,207 |
| 7 Jan 2022 | CNY | 14 | 14.09 | 13.77 | 13.81 | 13.81 | -0.25 (-1.78%) | 7,140,282 |
| 6 Jan 2022 | CNY | 13.75 | 14.1 | 13.74 | 14.06 | 14.06 | +0.22 (+1.59%) | 8,178,843 |
| 5 Jan 2022 | CNY | 14.29 | 14.3 | 13.77 | 13.84 | 13.84 | -0.43 (-3.01%) | 12,461,436 |
| 4 Jan 2022 | CNY | 13.97 | 14.34 | 13.81 | 14.27 | 14.27 | +0.28 (+2.00%) | 13,334,849 |
| 31 Dec 2021 | CNY | 13.74 | 14.13 | 13.7 | 13.99 | 13.99 | +0.23 (+1.67%) | 13,379,038 |
| 30 Dec 2021 | CNY | 13.7 | 13.84 | 13.45 | 13.76 | 13.76 | +0.06 (+0.44%) | 10,976,003 |
| 29 Dec 2021 | CNY | 13.38 | 13.9 | 13.28 | 13.7 | 13.7 | +0.32 (+2.39%) | 12,376,156 |
| 28 Dec 2021 | CNY | 13.61 | 13.61 | 13.3 | 13.38 | 13.38 | -0.24 (-1.76%) | 8,173,407 |
| 27 Dec 2021 | CNY | 13.58 | 13.7 | 13.41 | 13.62 | 13.62 | +0.17 (+1.26%) | 11,277,294 |
| 24 Dec 2021 | CNY | 13.05 | 13.75 | 12.95 | 13.45 | 13.45 | +0.5 (+3.86%) | 18,117,666 |
| 23 Dec 2021 | CNY | 13.14 | 13.21 | 12.93 | 12.95 | 12.95 | -0.19 (-1.45%) | 5,472,215 |
| 22 Dec 2021 | CNY | 13.02 | 13.22 | 13 | 13.14 | 13.14 | +0.16 (+1.23%) | 6,256,224 |
| 21 Dec 2021 | CNY | 13.04 | 13.04 | 12.88 | 12.98 | 12.98 | -0.02 (-0.15%) | 5,045,668 |
| 20 Dec 2021 | CNY | 13.07 | 13.14 | 13 | 13 | 13 | +0.05 (+0.39%) | 6,377,586 |
| 17 Dec 2021 | CNY | 13.04 | 13.07 | 12.89 | 12.95 | 12.95 | -0.05 (-0.38%) | 5,390,307 |
| 16 Dec 2021 | CNY | 12.96 | 13.06 | 12.94 | 13 | 13 | 0.0 (0.0%) | 4,186,000 |
| 15 Dec 2021 | CNY | 13.1 | 13.18 | 12.98 | 13 | 13 | -0.13 (-0.99%) | 6,086,608 |
| 14 Dec 2021 | CNY | 13.02 | 13.28 | 13.02 | 13.13 | 13.13 | +0.05 (+0.38%) | 5,745,200 |
| 13 Dec 2021 | CNY | 13.18 | 13.3 | 13.06 | 13.08 | 13.08 | -0.16 (-1.21%) | 6,975,200 |
| 10 Dec 2021 | CNY | 13.37 | 13.41 | 13.18 | 13.24 | 13.24 | -0.14 (-1.05%) | 6,760,810 |
| 9 Dec 2021 | CNY | 13.27 | 13.47 | 13.26 | 13.38 | 13.38 | +0.07 (+0.53%) | 6,743,446 |
| 8 Dec 2021 | CNY | 13.29 | 13.38 | 13.22 | 13.31 | 13.31 | +0.06 (+0.45%) | 5,843,603 |
| 7 Dec 2021 | CNY | 13.57 | 13.6 | 13.18 | 13.25 | 13.25 | -0.26 (-1.92%) | 9,697,614 |
| 6 Dec 2021 | CNY | 13.63 | 13.71 | 13.41 | 13.51 | 13.51 | -0.01 (-0.07%) | 9,795,024 |
| 3 Dec 2021 | CNY | 13.43 | 13.66 | 13.33 | 13.52 | 13.52 | +0.04 (+0.30%) | 13,447,670 |
| 2 Dec 2021 | CNY | 14.11 | 14.13 | 13.43 | 13.48 | 13.48 | -0.45 (-3.23%) | 21,094,383 |
| 1 Dec 2021 | CNY | 14.41 | 14.85 | 13.92 | 13.93 | 13.93 | -0.57 (-3.93%) | 40,018,063 |
| 30 Nov 2021 | CNY | 13.35 | 14.5 | 13.32 | 14.5 | 14.5 | +1.32 (+10.02%) | 41,864,944 |
| 29 Nov 2021 | CNY | 13.3 | 13.5 | 13.08 | 13.18 | 13.18 | -0.05 (-0.38%) | 10,804,434 |
