| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2022 | CNY | 15.45 | 14.64 | 14.69 | 14.99 | 14.99 | +0.310 (+2.11%) | 21,900,380 |
| 13 Jan 2022 | CNY | 16.04 | 14.64 | 16.04 | 14.68 | 14.68 | -1.480 (-9.16%) | 30,696,250 |
| 12 Jan 2022 | CNY | 16.65 | 15.71 | 16.65 | 16.16 | 16.16 | -0.340 (-2.06%) | 20,163,740 |
| 11 Jan 2022 | CNY | 17.58 | 16.12 | 16.63 | 16.5 | 16.5 | -0.300 (-1.79%) | 22,456,900 |
| 10 Jan 2022 | CNY | 16.98 | 15.8 | 15.9 | 16.8 | 16.8 | +0.870 (+5.46%) | 26,546,640 |
| 7 Jan 2022 | CNY | 17.97 | 15.8 | 16.8 | 15.93 | 15.93 | -1.290 (-7.49%) | 42,572,460 |
| 6 Jan 2022 | CNY | 17.25 | 15.68 | 16.31 | 17.22 | 17.22 | +0.620 (+3.73%) | 35,634,130 |
| 5 Jan 2022 | CNY | 17.32 | 15.37 | 16.47 | 16.6 | 16.6 | +0.130 (+0.79%) | 29,014,640 |
| 4 Jan 2022 | CNY | 17.21 | 16.07 | 16.23 | 16.47 | 16.47 | +0.670 (+4.24%) | 37,107,950 |
| 31 Dec 2021 | CNY | 16.1 | 14.75 | 14.78 | 15.8 | 15.8 | +1.020 (+6.90%) | 30,919,100 |
| 30 Dec 2021 | CNY | 15.03 | 14.03 | 14.2 | 14.78 | 14.78 | +0.560 (+3.94%) | 19,534,990 |
| 29 Dec 2021 | CNY | 15.17 | 14.19 | 15.07 | 14.22 | 14.22 | -0.910 (-6.01%) | 26,843,180 |
| 28 Dec 2021 | CNY | 15.55 | 14.78 | 15.5 | 15.13 | 15.13 | -0.350 (-2.26%) | 21,672,310 |
| 27 Dec 2021 | CNY | 15.65 | 14.69 | 15.04 | 15.48 | 15.48 | +0.850 (+5.81%) | 36,293,350 |
| 24 Dec 2021 | CNY | 15.1 | 13.48 | 13.68 | 14.63 | 14.63 | +0.810 (+5.86%) | 24,449,380 |
| 23 Dec 2021 | CNY | 14.2 | 13.36 | 14.16 | 13.82 | 13.82 | -0.360 (-2.54%) | 22,472,760 |
| 22 Dec 2021 | CNY | 14.41 | 13.08 | 13.3 | 14.18 | 14.18 | +1 (+7.59%) | 28,648,000 |
| 21 Dec 2021 | CNY | 13.92 | 13.11 | 13.6 | 13.18 | 13.18 | -0.610 (-4.42%) | 34,282,150 |
| 20 Dec 2021 | CNY | 15.18 | 13.7 | 14.2 | 13.79 | 13.79 | -0.010 (-0.07%) | 51,639,040 |
| 17 Dec 2021 | CNY | 13.95 | 13.36 | 13.7 | 13.8 | 13.8 | +0.180 (+1.32%) | 12,301,440 |
| 16 Dec 2021 | CNY | 13.86 | 13.16 | 13.16 | 13.62 | 13.62 | +0.500 (+3.81%) | 13,569,960 |
| 15 Dec 2021 | CNY | 13.7 | 13.1 | 13.18 | 13.12 | 13.12 | -0.200 (-1.50%) | 10,141,710 |
| 14 Dec 2021 | CNY | 13.4 | 12.9 | 13.05 | 13.32 | 13.32 | +0.430 (+3.34%) | 10,710,070 |
| 13 Dec 2021 | CNY | 13.38 | 12.72 | 12.92 | 12.89 | 12.89 | -0.030 (-0.23%) | 11,813,890 |
| 10 Dec 2021 | CNY | 13.37 | 12.85 | 13.37 | 12.92 | 12.92 | -0.530 (-3.94%) | 14,721,760 |
| 9 Dec 2021 | CNY | 13.57 | 12.55 | 12.7 | 13.45 | 13.45 | +0.800 (+6.32%) | 21,960,530 |
| 8 Dec 2021 | CNY | 12.94 | 12.18 | 12.21 | 12.65 | 12.65 | +0.500 (+4.12%) | 13,802,250 |
| 7 Dec 2021 | CNY | 12.45 | 12.02 | 12.4 | 12.15 | 12.15 | -0.150 (-1.22%) | 8,945,930 |
| 6 Dec 2021 | CNY | 12.87 | 12.3 | 12.81 | 12.3 | 12.3 | -0.470 (-3.68%) | 13,023,790 |
| 3 Dec 2021 | CNY | 12.9 | 12.4 | 12.4 | 12.77 | 12.77 | +0.270 (+2.16%) | 9,149,940 |