| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 14.72 | 14.94 | 14.68 | 14.89 | 14.89 | +0.14 (+0.95%) | 16,061,554 |
| 7 Jan 2022 | CNY | 15 | 15.1 | 14.71 | 14.75 | 14.75 | -0.2 (-1.34%) | 21,625,156 |
| 6 Jan 2022 | CNY | 15.09 | 15.12 | 14.91 | 14.95 | 14.95 | -0.15 (-0.99%) | 17,421,674 |
| 5 Jan 2022 | CNY | 15.3 | 15.46 | 14.96 | 15.1 | 15.1 | -0.25 (-1.63%) | 29,871,848 |
| 4 Jan 2022 | CNY | 14.59 | 15.7 | 14.53 | 15.35 | 15.35 | +0.79 (+5.43%) | 59,246,836 |
| 31 Dec 2021 | CNY | 14.39 | 14.57 | 14.31 | 14.56 | 14.56 | +0.16 (+1.11%) | 11,730,614 |
| 30 Dec 2021 | CNY | 14.31 | 14.43 | 14.28 | 14.4 | 14.4 | +0.12 (+0.84%) | 10,672,848 |
| 29 Dec 2021 | CNY | 14.56 | 14.62 | 14.28 | 14.28 | 14.28 | -0.28 (-1.92%) | 17,396,681 |
| 28 Dec 2021 | CNY | 14.69 | 14.88 | 14.47 | 14.56 | 14.56 | -0.17 (-1.15%) | 22,270,671 |
| 27 Dec 2021 | CNY | 15.02 | 15.26 | 14.7 | 14.73 | 14.73 | -0.05 (-0.34%) | 30,571,069 |
| 24 Dec 2021 | CNY | 14.62 | 14.78 | 14.56 | 14.78 | 14.78 | +0.16 (+1.09%) | 19,976,481 |
| 23 Dec 2021 | CNY | 14.57 | 14.67 | 14.51 | 14.62 | 14.62 | +0.04 (+0.27%) | 14,104,503 |
| 22 Dec 2021 | CNY | 14.48 | 14.63 | 14.44 | 14.58 | 14.58 | +0.06 (+0.41%) | 13,521,391 |
| 21 Dec 2021 | CNY | 14.44 | 14.53 | 14.21 | 14.52 | 14.52 | +0.03 (+0.21%) | 13,738,160 |
| 20 Dec 2021 | CNY | 14.62 | 14.65 | 14.46 | 14.49 | 14.49 | +0.03 (+0.21%) | 18,866,641 |
| 17 Dec 2021 | CNY | 14.49 | 14.6 | 14.4 | 14.46 | 14.46 | -0.04 (-0.28%) | 14,184,531 |
| 16 Dec 2021 | CNY | 14.35 | 14.57 | 14.33 | 14.5 | 14.5 | +0.13 (+0.90%) | 11,206,636 |
| 15 Dec 2021 | CNY | 14.5 | 14.5 | 14.35 | 14.37 | 14.37 | -0.15 (-1.03%) | 9,858,805 |
| 14 Dec 2021 | CNY | 14.51 | 14.57 | 14.38 | 14.52 | 14.52 | -0.03 (-0.21%) | 8,619,961 |
| 13 Dec 2021 | CNY | 14.65 | 14.79 | 14.5 | 14.55 | 14.55 | -0.07 (-0.48%) | 11,962,635 |
| 10 Dec 2021 | CNY | 14.48 | 14.82 | 14.4 | 14.62 | 14.62 | +0.12 (+0.83%) | 16,909,822 |
| 9 Dec 2021 | CNY | 14.41 | 14.56 | 14.35 | 14.5 | 14.5 | +0.12 (+0.83%) | 14,803,802 |
| 8 Dec 2021 | CNY | 14.28 | 14.42 | 14.23 | 14.38 | 14.38 | +0.1 (+0.70%) | 10,123,225 |
| 7 Dec 2021 | CNY | 14.2 | 14.33 | 14.17 | 14.28 | 14.28 | +0.1 (+0.71%) | 7,871,334 |
| 6 Dec 2021 | CNY | 14.26 | 14.31 | 14.12 | 14.18 | 14.18 | -0.1 (-0.70%) | 8,565,730 |
| 3 Dec 2021 | CNY | 14.14 | 14.32 | 14.13 | 14.28 | 14.28 | +0.08 (+0.56%) | 9,102,462 |
| 2 Dec 2021 | CNY | 14.32 | 14.36 | 14.18 | 14.2 | 14.2 | -0.11 (-0.77%) | 9,064,790 |
| 1 Dec 2021 | CNY | 14.2 | 14.34 | 14.16 | 14.31 | 14.31 | +0.05 (+0.35%) | 10,518,164 |
| 30 Nov 2021 | CNY | 14.17 | 14.29 | 14.1 | 14.26 | 14.26 | +0.11 (+0.78%) | 13,887,275 |
| 29 Nov 2021 | CNY | 14.06 | 14.18 | 13.95 | 14.15 | 14.15 | +0.07 (+0.50%) | 10,486,132 |
