| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2022 | CNY | 13.98 | 13.62 | 13.88 | 13.8 | 13.8 | +0.020 (+0.15%) | 4,056,980 |
| 20 Jan 2022 | CNY | 14.58 | 13.71 | 14.41 | 13.78 | 13.78 | -0.640 (-4.44%) | 7,083,680 |
| 19 Jan 2022 | CNY | 14.53 | 14.29 | 14.46 | 14.42 | 14.42 | +0.030 (+0.21%) | 3,294,020 |
| 18 Jan 2022 | CNY | 14.66 | 14.28 | 14.66 | 14.39 | 14.39 | -0.280 (-1.91%) | 4,129,960 |
| 17 Jan 2022 | CNY | 14.7 | 14.49 | 14.66 | 14.67 | 14.67 | +0.010 (+0.07%) | 4,673,110 |
| 14 Jan 2022 | CNY | 14.68 | 14.33 | 14.61 | 14.66 | 14.66 | +0.050 (+0.34%) | 4,954,110 |
| 13 Jan 2022 | CNY | 14.95 | 14.55 | 14.85 | 14.61 | 14.61 | -0.240 (-1.62%) | 5,550,290 |
| 12 Jan 2022 | CNY | 15.39 | 14.84 | 15.2 | 14.85 | 14.85 | -0.360 (-2.37%) | 6,491,800 |
| 11 Jan 2022 | CNY | 15.6 | 15.12 | 15.44 | 15.21 | 15.21 | -0.180 (-1.17%) | 5,862,330 |
| 10 Jan 2022 | CNY | 15.77 | 15.16 | 15.25 | 15.39 | 15.39 | -0.020 (-0.13%) | 5,550,490 |
| 7 Jan 2022 | CNY | 15.78 | 15.16 | 15.5 | 15.41 | 15.41 | +0.020 (+0.13%) | 10,755,750 |
| 6 Jan 2022 | CNY | 15.55 | 14.39 | 14.55 | 15.39 | 15.39 | +0.760 (+5.19%) | 11,354,510 |
| 5 Jan 2022 | CNY | 14.85 | 14.28 | 14.42 | 14.63 | 14.63 | +0.280 (+1.95%) | 9,943,520 |
| 4 Jan 2022 | CNY | 14.43 | 14.08 | 14.25 | 14.35 | 14.35 | +0.050 (+0.35%) | 4,662,310 |
| 31 Dec 2021 | CNY | 14.48 | 13.99 | 14.05 | 14.3 | 14.3 | +0.290 (+2.07%) | 4,766,430 |
| 30 Dec 2021 | CNY | 14.22 | 13.99 | 14.22 | 14.01 | 14.01 | -0.090 (-0.64%) | 3,245,210 |
| 29 Dec 2021 | CNY | 14.46 | 13.89 | 14.05 | 14.1 | 14.1 | +0.050 (+0.36%) | 5,242,580 |
| 28 Dec 2021 | CNY | 14.2 | 13.79 | 14.0 | 14.05 | 14.05 | +0.070 (+0.50%) | 3,189,640 |
| 27 Dec 2021 | CNY | 14.18 | 13.55 | 13.7 | 13.98 | 13.98 | +0.280 (+2.04%) | 3,923,400 |
| 24 Dec 2021 | CNY | 14.27 | 13.66 | 14.27 | 13.7 | 13.7 | -0.400 (-2.84%) | 4,860,890 |
| 23 Dec 2021 | CNY | 14.3 | 14.08 | 14.12 | 14.1 | 14.1 | -0.130 (-0.91%) | 3,665,290 |
| 22 Dec 2021 | CNY | 14.39 | 14.06 | 14.08 | 14.23 | 14.23 | +0.030 (+0.21%) | 3,855,920 |
| 21 Dec 2021 | CNY | 14.4 | 13.88 | 14.37 | 14.2 | 14.2 | +0.180 (+1.28%) | 6,261,200 |
| 20 Dec 2021 | CNY | 14.36 | 13.85 | 14.25 | 14.02 | 14.02 | -0.360 (-2.50%) | 6,845,210 |
| 17 Dec 2021 | CNY | 14.76 | 14.34 | 14.67 | 14.38 | 14.38 | -0.310 (-2.11%) | 6,591,730 |
| 16 Dec 2021 | CNY | 14.98 | 14.52 | 14.64 | 14.69 | 14.69 | +0.100 (+0.69%) | 5,861,800 |
| 15 Dec 2021 | CNY | 14.95 | 14.56 | 14.76 | 14.59 | 14.59 | -0.230 (-1.55%) | 6,266,330 |
| 14 Dec 2021 | CNY | 15.09 | 14.55 | 14.78 | 14.82 | 14.82 | +0.040 (+0.27%) | 5,905,800 |
| 13 Dec 2021 | CNY | 15.06 | 14.35 | 14.8 | 14.78 | 14.78 | +0.040 (+0.27%) | 9,557,310 |
| 10 Dec 2021 | CNY | 15.39 | 14.7 | 15.39 | 14.74 | 14.74 | -0.570 (-3.72%) | 6,896,480 |