| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 13.92 | 13.92 | 13.06 | 13.06 | 13.06 | -0.82 (-5.91%) | 3,871,085 |
| 6 Jan 2022 | CNY | 13.68 | 14.04 | 13.63 | 13.88 | 13.88 | +0.04 (+0.29%) | 3,274,400 |
| 5 Jan 2022 | CNY | 14.37 | 14.38 | 13.57 | 13.84 | 13.84 | -0.51 (-3.55%) | 3,645,200 |
| 4 Jan 2022 | CNY | 14.7 | 14.86 | 14 | 14.35 | 14.35 | -0.33 (-2.25%) | 3,321,744 |
| 31 Dec 2021 | CNY | 14.82 | 14.86 | 14.54 | 14.68 | 14.68 | -0.14 (-0.94%) | 2,576,000 |
| 30 Dec 2021 | CNY | 15.31 | 15.49 | 14.77 | 14.82 | 14.82 | -0.36 (-2.37%) | 3,569,600 |
| 29 Dec 2021 | CNY | 15.64 | 15.66 | 15.18 | 15.18 | 15.18 | -0.46 (-2.94%) | 2,536,700 |
| 28 Dec 2021 | CNY | 15.92 | 16.09 | 15.52 | 15.64 | 15.64 | -0.28 (-1.76%) | 3,783,300 |
| 27 Dec 2021 | CNY | 16.34 | 16.59 | 15.5 | 15.92 | 15.92 | -0.52 (-3.16%) | 6,177,600 |
| 24 Dec 2021 | CNY | 15.7 | 16.9 | 15.62 | 16.44 | 16.44 | +0.75 (+4.78%) | 9,709,000 |
| 23 Dec 2021 | CNY | 15.4 | 15.96 | 15.16 | 15.69 | 15.69 | +0.33 (+2.15%) | 6,488,000 |
| 22 Dec 2021 | CNY | 15.42 | 15.57 | 14.99 | 15.36 | 15.36 | -0.13 (-0.84%) | 5,162,100 |
| 21 Dec 2021 | CNY | 15.42 | 15.64 | 15.2 | 15.49 | 15.49 | +0.16 (+1.04%) | 5,501,800 |
| 20 Dec 2021 | CNY | 15.78 | 15.86 | 15.21 | 15.33 | 15.33 | -0.77 (-4.78%) | 6,169,300 |
| 17 Dec 2021 | CNY | 16.6 | 16.88 | 16.05 | 16.1 | 16.1 | -0.72 (-4.28%) | 7,205,000 |
| 16 Dec 2021 | CNY | 17 | 17.39 | 16.77 | 16.82 | 16.82 | -0.34 (-1.98%) | 5,441,200 |
| 15 Dec 2021 | CNY | 17 | 17.65 | 16.72 | 17.16 | 17.16 | +0.01 (+0.06%) | 7,464,700 |
| 14 Dec 2021 | CNY | 16.71 | 17.42 | 16.35 | 17.15 | 17.15 | +0.25 (+1.48%) | 9,071,800 |
| 13 Dec 2021 | CNY | 17.49 | 17.58 | 16.78 | 16.9 | 16.9 | -0.8 (-4.52%) | 10,643,600 |
| 10 Dec 2021 | CNY | 17.66 | 18.43 | 16.51 | 17.7 | 17.7 | -0.28 (-1.56%) | 14,607,900 |
| 9 Dec 2021 | CNY | 18.94 | 19.19 | 17.98 | 17.98 | 17.98 | -2 (-10.01%) | 26,232,800 |
| 8 Dec 2021 | CNY | 19.5 | 19.98 | 18.5 | 19.98 | 19.98 | +1.82 (+10.02%) | 32,388,239 |
| 7 Dec 2021 | CNY | 16.35 | 18.16 | 14.89 | 18.16 | 18.16 | +1.65 (+9.99%) | 26,502,400 |
| 6 Dec 2021 | CNY | 17.54 | 17.88 | 16.51 | 16.51 | 16.51 | -1.83 (-9.98%) | 11,862,700 |
| 3 Dec 2021 | CNY | 17.38 | 18.34 | 16.98 | 18.34 | 18.34 | +1.67 (+10.02%) | 23,589,700 |
| 2 Dec 2021 | CNY | 17.59 | 18.54 | 16.51 | 16.67 | 16.67 | -1.1 (-6.19%) | 17,221,400 |
| 1 Dec 2021 | CNY | 16.43 | 17.77 | 15.99 | 17.77 | 17.77 | +1.62 (+10.03%) | 24,803,481 |
| 30 Nov 2021 | CNY | 16.82 | 18.27 | 15.7 | 16.15 | 16.15 | -0.46 (-2.77%) | 19,396,933 |
| 29 Nov 2021 | CNY | 16.65 | 16.99 | 16.1 | 16.61 | 16.61 | -0.38 (-2.24%) | 6,502,285 |
| 26 Nov 2021 | CNY | 17.48 | 17.6 | 16.8 | 16.99 | 16.99 | -0.46 (-2.64%) | 8,810,511 |
