| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 14.01 | 14.59 | 13.94 | 14.58 | 14.58 | +0.55 (+3.92%) | 17,135,176 |
| 7 Jan 2022 | CNY | 13.98 | 14.19 | 13.92 | 14.03 | 14.03 | +0.03 (+0.21%) | 9,854,879 |
| 6 Jan 2022 | CNY | 13.8 | 14.08 | 13.75 | 14 | 14 | +0.28 (+2.04%) | 8,372,879 |
| 5 Jan 2022 | CNY | 14.03 | 14.03 | 13.57 | 13.72 | 13.72 | -0.25 (-1.79%) | 6,350,100 |
| 4 Jan 2022 | CNY | 13.85 | 14.05 | 13.7 | 13.97 | 13.97 | +0.17 (+1.23%) | 6,499,478 |
| 31 Dec 2021 | CNY | 13.7 | 13.83 | 13.64 | 13.8 | 13.8 | +0.06 (+0.44%) | 4,690,137 |
| 30 Dec 2021 | CNY | 13.78 | 13.92 | 13.69 | 13.74 | 13.74 | -0.1 (-0.72%) | 5,134,131 |
| 29 Dec 2021 | CNY | 13.77 | 14.09 | 13.74 | 13.84 | 13.84 | +0.07 (+0.51%) | 6,992,639 |
| 28 Dec 2021 | CNY | 13.48 | 13.8 | 13.48 | 13.77 | 13.77 | +0.26 (+1.92%) | 5,824,900 |
| 27 Dec 2021 | CNY | 13.6 | 13.72 | 13.3 | 13.51 | 13.51 | -0.09 (-0.66%) | 5,540,500 |
| 24 Dec 2021 | CNY | 14.08 | 14.08 | 13.58 | 13.6 | 13.6 | -0.42 (-3.00%) | 7,393,700 |
| 23 Dec 2021 | CNY | 14.25 | 14.29 | 13.93 | 14.02 | 14.02 | -0.17 (-1.20%) | 6,193,274 |
| 22 Dec 2021 | CNY | 13.82 | 14.39 | 13.79 | 14.19 | 14.19 | +0.36 (+2.60%) | 9,693,322 |
| 21 Dec 2021 | CNY | 13.6 | 13.88 | 13.56 | 13.83 | 13.83 | +0.16 (+1.17%) | 5,494,929 |
| 20 Dec 2021 | CNY | 13.72 | 13.88 | 13.53 | 13.67 | 13.67 | -0.41 (-2.91%) | 10,411,331 |
| 17 Dec 2021 | CNY | 14.57 | 14.57 | 14.05 | 14.08 | 14.08 | -0.49 (-3.36%) | 13,699,409 |
| 16 Dec 2021 | CNY | 14.49 | 14.64 | 14.45 | 14.57 | 14.57 | +0.07 (+0.48%) | 7,037,643 |
| 15 Dec 2021 | CNY | 14.71 | 14.78 | 14.5 | 14.5 | 14.5 | -0.18 (-1.23%) | 8,308,115 |
| 14 Dec 2021 | CNY | 14.85 | 14.95 | 14.65 | 14.68 | 14.68 | -0.29 (-1.94%) | 10,602,500 |
| 13 Dec 2021 | CNY | 14.88 | 15.19 | 14.82 | 14.97 | 14.97 | +0.19 (+1.29%) | 15,673,600 |
| 10 Dec 2021 | CNY | 14.59 | 14.85 | 14.54 | 14.78 | 14.78 | +0.2 (+1.37%) | 11,052,979 |
| 9 Dec 2021 | CNY | 14.75 | 14.75 | 14.56 | 14.58 | 14.58 | -0.17 (-1.15%) | 10,230,500 |
| 8 Dec 2021 | CNY | 14.52 | 14.78 | 14.46 | 14.75 | 14.75 | +0.24 (+1.65%) | 11,547,085 |
| 7 Dec 2021 | CNY | 14.69 | 14.9 | 14.36 | 14.51 | 14.51 | -0.14 (-0.96%) | 9,900,307 |
| 6 Dec 2021 | CNY | 14.71 | 15 | 14.63 | 14.65 | 14.65 | -0.09 (-0.61%) | 12,120,036 |
| 3 Dec 2021 | CNY | 14.7 | 14.89 | 14.4 | 14.74 | 14.74 | +0.03 (+0.20%) | 11,817,277 |
| 2 Dec 2021 | CNY | 15.02 | 15.17 | 14.67 | 14.71 | 14.71 | -0.31 (-2.06%) | 14,705,464 |
| 1 Dec 2021 | CNY | 14.58 | 15.14 | 14.52 | 15.02 | 15.02 | +0.28 (+1.90%) | 15,930,561 |
| 30 Nov 2021 | CNY | 14.58 | 15.06 | 14.57 | 14.74 | 14.74 | +0.2 (+1.38%) | 14,051,901 |
| 29 Nov 2021 | CNY | 14.57 | 14.83 | 14.31 | 14.54 | 14.54 | -0.35 (-2.35%) | 14,752,310 |
