| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 14.84 | 15.02 | 14.43 | 14.65 | 14.65 | -0.44 (-2.92%) | 65,029,360 |
| 6 Jan 2022 | CNY | 14.47 | 15.8 | 14.36 | 15.09 | 15.09 | +0.56 (+3.85%) | 105,609,733 |
| 5 Jan 2022 | CNY | 13.91 | 15.3 | 13.86 | 14.53 | 14.53 | +0.62 (+4.46%) | 94,577,009 |
| 4 Jan 2022 | CNY | 13.91 | 14.01 | 13.8 | 13.91 | 13.91 | -0.06 (-0.43%) | 19,746,684 |
| 31 Dec 2021 | CNY | 14.04 | 14.15 | 13.82 | 13.97 | 13.97 | -0.11 (-0.78%) | 25,025,039 |
| 30 Dec 2021 | CNY | 14 | 14.27 | 13.96 | 14.08 | 14.08 | +0.06 (+0.43%) | 26,179,366 |
| 29 Dec 2021 | CNY | 14.2 | 14.27 | 14.01 | 14.02 | 14.02 | -0.35 (-2.44%) | 27,977,987 |
| 28 Dec 2021 | CNY | 13.91 | 14.57 | 13.91 | 14.37 | 14.37 | +0.48 (+3.46%) | 48,054,571 |
| 27 Dec 2021 | CNY | 13.67 | 14.19 | 13.66 | 13.89 | 13.89 | +0.19 (+1.39%) | 32,279,268 |
| 24 Dec 2021 | CNY | 13.65 | 13.99 | 13.65 | 13.7 | 13.7 | -0.02 (-0.15%) | 27,855,368 |
| 23 Dec 2021 | CNY | 13.89 | 13.96 | 13.65 | 13.72 | 13.72 | -0.11 (-0.80%) | 24,024,590 |
| 22 Dec 2021 | CNY | 13.88 | 14.07 | 13.8 | 13.83 | 13.83 | -0.25 (-1.78%) | 32,183,430 |
| 21 Dec 2021 | CNY | 13.93 | 14.3 | 13.76 | 14.08 | 14.08 | +0.18 (+1.29%) | 48,020,998 |
| 20 Dec 2021 | CNY | 14.18 | 14.39 | 13.89 | 13.9 | 13.9 | -0.5 (-3.47%) | 49,285,142 |
| 17 Dec 2021 | CNY | 14.08 | 14.7 | 14.02 | 14.4 | 14.4 | +0.08 (+0.56%) | 76,689,631 |
| 16 Dec 2021 | CNY | 14.1 | 14.56 | 13.93 | 14.32 | 14.32 | -0.21 (-1.45%) | 90,586,982 |
| 15 Dec 2021 | CNY | 13.21 | 14.53 | 13.16 | 14.53 | 14.53 | +1.32 (+9.99%) | 138,672,379 |
| 14 Dec 2021 | CNY | 13.23 | 13.55 | 13.18 | 13.21 | 13.21 | -0.29 (-2.15%) | 24,724,397 |
| 13 Dec 2021 | CNY | 13.6 | 13.96 | 13.4 | 13.5 | 13.5 | +0.17 (+1.28%) | 46,147,071 |
| 10 Dec 2021 | CNY | 13.24 | 13.46 | 13.2 | 13.33 | 13.33 | -0.19 (-1.41%) | 45,626,372 |
| 9 Dec 2021 | CNY | 12.91 | 14.26 | 12.88 | 13.52 | 13.52 | +0.55 (+4.24%) | 81,174,593 |
| 8 Dec 2021 | CNY | 12.65 | 13 | 12.56 | 12.97 | 12.97 | +0.33 (+2.61%) | 23,921,793 |
| 7 Dec 2021 | CNY | 12.89 | 12.89 | 12.57 | 12.64 | 12.64 | -0.03 (-0.24%) | 15,672,602 |
| 6 Dec 2021 | CNY | 12.87 | 13.09 | 12.66 | 12.67 | 12.67 | -0.07 (-0.55%) | 28,692,329 |
| 3 Dec 2021 | CNY | 12.7 | 12.81 | 12.58 | 12.74 | 12.74 | +0.05 (+0.39%) | 12,605,722 |
| 2 Dec 2021 | CNY | 12.72 | 12.84 | 12.67 | 12.69 | 12.69 | -0.05 (-0.39%) | 13,344,720 |
| 1 Dec 2021 | CNY | 12.57 | 12.77 | 12.53 | 12.74 | 12.74 | +0.19 (+1.51%) | 14,551,100 |
| 30 Nov 2021 | CNY | 12.66 | 12.75 | 12.48 | 12.55 | 12.55 | -0.08 (-0.63%) | 12,500,438 |
| 29 Nov 2021 | CNY | 12.38 | 12.68 | 12.33 | 12.63 | 12.63 | +0.1 (+0.80%) | 11,792,614 |
| 26 Nov 2021 | CNY | 12.56 | 12.68 | 12.48 | 12.53 | 12.53 | -0.04 (-0.32%) | 11,019,959 |
