| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2021 | CNY | 14.87 | 14.91 | 14.57 | 14.6 | 14.6 | -0.26 (-1.75%) | 3,955,000 |
| 30 Dec 2021 | CNY | 14.85 | 14.93 | 14.75 | 14.86 | 14.86 | +0.02 (+0.13%) | 3,475,200 |
| 29 Dec 2021 | CNY | 15.01 | 15.12 | 14.69 | 14.84 | 14.84 | -0.29 (-1.92%) | 3,787,700 |
| 28 Dec 2021 | CNY | 15.05 | 15.28 | 14.57 | 15.13 | 15.13 | +0.21 (+1.41%) | 5,606,311 |
| 27 Dec 2021 | CNY | 14.56 | 15.05 | 14.4 | 14.92 | 14.92 | +0.36 (+2.47%) | 5,773,621 |
| 24 Dec 2021 | CNY | 15.49 | 15.49 | 14.56 | 14.56 | 14.56 | -0.98 (-6.31%) | 9,519,221 |
| 23 Dec 2021 | CNY | 15.35 | 15.66 | 15.12 | 15.54 | 15.54 | +0.02 (+0.13%) | 8,805,400 |
| 22 Dec 2021 | CNY | 15.85 | 15.85 | 15.25 | 15.52 | 15.52 | -0.15 (-0.96%) | 8,814,300 |
| 21 Dec 2021 | CNY | 16.29 | 16.4 | 15.43 | 15.67 | 15.67 | -0.22 (-1.38%) | 12,737,876 |
| 20 Dec 2021 | CNY | 16.35 | 17.37 | 15.89 | 15.89 | 15.89 | -0.69 (-4.16%) | 19,563,706 |
| 17 Dec 2021 | CNY | 16 | 17.39 | 15.85 | 16.58 | 16.58 | +0.74 (+4.67%) | 25,829,224 |
| 16 Dec 2021 | CNY | 14.37 | 15.84 | 14.3 | 15.84 | 15.84 | +1.44 (+10%) | 20,340,411 |
| 15 Dec 2021 | CNY | 14.37 | 14.64 | 14.33 | 14.4 | 14.4 | -0.18 (-1.23%) | 9,126,458 |
| 14 Dec 2021 | CNY | 14.82 | 15 | 14.46 | 14.58 | 14.58 | -0.92 (-5.94%) | 16,522,574 |
| 13 Dec 2021 | CNY | 17.5 | 17.7 | 15.26 | 15.5 | 15.5 | -0.59 (-3.67%) | 29,303,353 |
| 10 Dec 2021 | CNY | 14.99 | 16.09 | 14.83 | 16.09 | 16.09 | +1.46 (+9.98%) | 17,343,574 |
| 9 Dec 2021 | CNY | 14 | 14.63 | 13.92 | 14.63 | 14.63 | +0.63 (+4.50%) | 4,363,938 |
| 8 Dec 2021 | CNY | 13.61 | 14.2 | 13.61 | 14 | 14 | +0.24 (+1.74%) | 2,137,000 |
| 7 Dec 2021 | CNY | 13.9 | 14.04 | 13.62 | 13.76 | 13.76 | -0.11 (-0.79%) | 2,397,300 |
| 6 Dec 2021 | CNY | 14.52 | 14.6 | 13.82 | 13.87 | 13.87 | -0.62 (-4.28%) | 3,163,340 |
| 3 Dec 2021 | CNY | 14.68 | 14.88 | 14.45 | 14.49 | 14.49 | -0.17 (-1.16%) | 2,136,100 |
| 2 Dec 2021 | CNY | 14.94 | 14.98 | 14.59 | 14.66 | 14.66 | -0.3 (-2.01%) | 2,447,662 |
| 1 Dec 2021 | CNY | 14.62 | 15.07 | 14.53 | 14.96 | 14.96 | +0.3 (+2.05%) | 3,942,300 |
| 30 Nov 2021 | CNY | 14.76 | 14.76 | 14.5 | 14.66 | 14.66 | +0.21 (+1.45%) | 1,739,954 |
| 29 Nov 2021 | CNY | 14.3 | 14.51 | 14.11 | 14.45 | 14.45 | -0.14 (-0.96%) | 1,526,400 |
| 26 Nov 2021 | CNY | 14.67 | 14.89 | 14.5 | 14.59 | 14.59 | -0.08 (-0.55%) | 1,838,629 |
| 25 Nov 2021 | CNY | 14.59 | 14.95 | 14.46 | 14.67 | 14.67 | +0.06 (+0.41%) | 2,518,254 |
| 24 Nov 2021 | CNY | 14.52 | 14.86 | 14.35 | 14.61 | 14.61 | -0.01 (-0.07%) | 3,011,300 |
| 23 Nov 2021 | CNY | 14.85 | 14.86 | 14.59 | 14.62 | 14.62 | -0.11 (-0.75%) | 2,064,100 |
| 22 Nov 2021 | CNY | 14.39 | 14.8 | 14.25 | 14.73 | 14.73 | +0.26 (+1.80%) | 4,425,238 |
