| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 14.1429 | 14.4071 | 14.1286 | 14.2929 | 14.2929 | -0.014 (-0.10%) | 8,238,839 |
| 29 Dec 2021 | CNY | 13.7714 | 14.6 | 13.75 | 14.3071 | 14.3071 | +0.536 (+3.89%) | 15,708,799 |
| 28 Dec 2021 | CNY | 13.75 | 13.8286 | 13.6143 | 13.7714 | 13.7714 | +0.05 (+0.36%) | 4,299,691 |
| 27 Dec 2021 | CNY | 13.5 | 13.7714 | 13.45 | 13.7214 | 13.7214 | +0.193 (+1.43%) | 4,126,339 |
| 24 Dec 2021 | CNY | 13.7 | 13.7929 | 13.4857 | 13.5286 | 13.5286 | -0.229 (-1.66%) | 4,480,785 |
| 23 Dec 2021 | CNY | 13.9143 | 13.9143 | 13.75 | 13.7571 | 13.7571 | -0.143 (-1.03%) | 3,891,115 |
| 22 Dec 2021 | CNY | 13.7286 | 13.95 | 13.7143 | 13.9 | 13.9 | +0.086 (+0.62%) | 5,037,779 |
| 21 Dec 2021 | CNY | 14.0357 | 14.0857 | 13.7071 | 13.8143 | 13.8143 | -0.193 (-1.38%) | 6,107,596 |
| 20 Dec 2021 | CNY | 14.0429 | 14.2 | 13.9286 | 14.0071 | 14.0071 | +0.257 (+1.87%) | 10,627,663 |
| 17 Dec 2021 | CNY | 13.7857 | 13.8571 | 13.6429 | 13.75 | 13.75 | -0.036 (-0.26%) | 4,127,219 |
| 16 Dec 2021 | CNY | 13.75 | 13.9 | 13.6286 | 13.7857 | 13.7857 | +0.086 (+0.63%) | 5,070,493 |
| 15 Dec 2021 | CNY | 13.8643 | 13.9643 | 13.65 | 13.7 | 13.7 | -0.157 (-1.13%) | 6,593,606 |
| 14 Dec 2021 | CNY | 13.4643 | 13.8571 | 13.4643 | 13.8571 | 13.8571 | +0.4 (+2.97%) | 10,001,402 |
| 13 Dec 2021 | CNY | 13.3929 | 13.5571 | 13.3786 | 13.4571 | 13.4571 | +0.007 (+0.05%) | 3,998,684 |
| 10 Dec 2021 | CNY | 13.6429 | 13.6571 | 13.4214 | 13.45 | 13.45 | -0.193 (-1.41%) | 5,316,505 |
| 9 Dec 2021 | CNY | 13.6143 | 13.6857 | 13.5571 | 13.6429 | 13.6429 | +0.029 (+0.21%) | 6,015,340 |
| 8 Dec 2021 | CNY | 13.4286 | 13.7071 | 13.3571 | 13.6143 | 13.6143 | +0.179 (+1.33%) | 5,570,468 |
| 7 Dec 2021 | CNY | 13.5714 | 13.6786 | 13.2786 | 13.4357 | 13.4357 | -0.243 (-1.78%) | 6,809,101 |
| 6 Dec 2021 | CNY | 13.5714 | 13.7357 | 13.3786 | 13.6786 | 13.6786 | +0.107 (+0.79%) | 7,608,038 |
| 3 Dec 2021 | CNY | 13.75 | 13.9286 | 13.5 | 13.5714 | 13.5714 | -0.264 (-1.91%) | 11,439,171 |
| 2 Dec 2021 | CNY | 14.1071 | 14.4643 | 13.8357 | 13.8357 | 13.8357 | -0.379 (-2.66%) | 12,838,046 |
| 1 Dec 2021 | CNY | 14.6429 | 14.6429 | 14.2 | 14.2143 | 14.2143 | -0.65 (-4.37%) | 15,317,901 |
| 30 Nov 2021 | CNY | 14.3857 | 15.0714 | 14.1 | 14.8643 | 14.8643 | +0.064 (+0.43%) | 26,433,558 |
| 29 Nov 2021 | CNY | 15 | 15.4286 | 14.4571 | 14.8 | 14.8 | +0.343 (+2.37%) | 29,910,522 |
| 26 Nov 2021 | CNY | 15.5357 | 15.5357 | 14.3 | 14.4571 | 14.4571 | +0.257 (+1.81%) | 36,698,530 |
| 25 Nov 2021 | CNY | 12.9643 | 14.2 | 12.8643 | 14.2 | 14.2 | +1.293 (+10.02%) | 10,740,982 |
| 24 Nov 2021 | CNY | 12.7714 | 13 | 12.6643 | 12.9071 | 12.9071 | +0.129 (+1.01%) | 3,486,715 |
| 23 Nov 2021 | CNY | 12.6714 | 13 | 12.6429 | 12.7786 | 12.7786 | +0.079 (+0.62%) | 3,465,595 |
| 22 Nov 2021 | CNY | 12.7786 | 12.8571 | 12.6 | 12.7 | 12.7 | -0.107 (-0.84%) | 3,247,724 |
| 19 Nov 2021 | CNY | 12.8214 | 12.8571 | 12.6857 | 12.8071 | 12.8071 | -0.093 (-0.72%) | 2,886,686 |
