| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 13.76 | 13.97 | 13.6 | 13.9 | 13.9 | +0.15 (+1.09%) | 4,811,290 |
| 7 Jan 2022 | CNY | 13.82 | 14.1 | 13.75 | 13.75 | 13.75 | -0.12 (-0.87%) | 7,717,029 |
| 6 Jan 2022 | CNY | 13.85 | 14.03 | 13.8 | 13.87 | 13.87 | +0.02 (+0.14%) | 7,651,620 |
| 5 Jan 2022 | CNY | 14.3 | 14.35 | 13.73 | 13.85 | 13.85 | -0.45 (-3.15%) | 12,219,036 |
| 4 Jan 2022 | CNY | 14.2 | 14.44 | 14.11 | 14.3 | 14.3 | -0.06 (-0.42%) | 8,285,070 |
| 31 Dec 2021 | CNY | 14.37 | 14.44 | 14.21 | 14.36 | 14.36 | -0.11 (-0.76%) | 9,430,726 |
| 30 Dec 2021 | CNY | 14.4 | 14.52 | 14.1 | 14.47 | 14.47 | +0.23 (+1.62%) | 17,416,212 |
| 29 Dec 2021 | CNY | 13.57 | 15.05 | 13.55 | 14.24 | 14.24 | +0.56 (+4.09%) | 25,582,543 |
| 28 Dec 2021 | CNY | 13.82 | 13.96 | 13.49 | 13.68 | 13.68 | +0.01 (+0.07%) | 7,383,549 |
| 27 Dec 2021 | CNY | 13.47 | 13.83 | 13.44 | 13.67 | 13.67 | +0.03 (+0.22%) | 8,132,888 |
| 24 Dec 2021 | CNY | 13.57 | 14.23 | 13.55 | 13.64 | 13.64 | +0.26 (+1.94%) | 14,678,877 |
| 23 Dec 2021 | CNY | 13.41 | 13.47 | 13.33 | 13.38 | 13.38 | -0.13 (-0.96%) | 3,000,823 |
| 22 Dec 2021 | CNY | 13.31 | 13.59 | 13.12 | 13.51 | 13.51 | +0.28 (+2.12%) | 6,358,071 |
| 21 Dec 2021 | CNY | 13.15 | 13.28 | 13.12 | 13.23 | 13.23 | +0.12 (+0.92%) | 2,372,387 |
| 20 Dec 2021 | CNY | 13.23 | 13.28 | 13.1 | 13.11 | 13.11 | -0.3 (-2.24%) | 3,991,783 |
| 17 Dec 2021 | CNY | 13.57 | 13.59 | 13.36 | 13.41 | 13.41 | -0.19 (-1.40%) | 4,326,080 |
| 16 Dec 2021 | CNY | 13.43 | 13.64 | 13.29 | 13.6 | 13.6 | +0.25 (+1.87%) | 6,457,127 |
| 15 Dec 2021 | CNY | 13.25 | 13.44 | 13.25 | 13.35 | 13.35 | +0.05 (+0.38%) | 3,508,313 |
| 14 Dec 2021 | CNY | 13.36 | 13.4 | 13.23 | 13.3 | 13.3 | -0.06 (-0.45%) | 3,029,240 |
| 13 Dec 2021 | CNY | 13.22 | 13.39 | 13.14 | 13.36 | 13.36 | +0.23 (+1.75%) | 4,196,627 |
| 10 Dec 2021 | CNY | 13.25 | 13.29 | 13.11 | 13.13 | 13.13 | -0.14 (-1.06%) | 2,763,480 |
| 9 Dec 2021 | CNY | 13.23 | 13.33 | 13.19 | 13.27 | 13.27 | -0.03 (-0.23%) | 2,693,607 |
| 8 Dec 2021 | CNY | 13.16 | 13.3 | 13.1 | 13.3 | 13.3 | +0.14 (+1.06%) | 4,147,637 |
| 7 Dec 2021 | CNY | 13.2 | 13.26 | 13.01 | 13.16 | 13.16 | 0.0 (0.0%) | 3,671,060 |
| 6 Dec 2021 | CNY | 13.34 | 13.54 | 13.13 | 13.16 | 13.16 | -0.24 (-1.79%) | 4,893,424 |
| 3 Dec 2021 | CNY | 13.11 | 13.4 | 13.03 | 13.4 | 13.4 | +0.21 (+1.59%) | 5,283,227 |
| 2 Dec 2021 | CNY | 13.39 | 13.39 | 13.15 | 13.19 | 13.19 | -0.05 (-0.38%) | 3,885,100 |
| 1 Dec 2021 | CNY | 13.17 | 13.3 | 13 | 13.24 | 13.24 | +0.08 (+0.61%) | 4,332,577 |
| 30 Nov 2021 | CNY | 13.11 | 13.29 | 13.01 | 13.16 | 13.16 | +0.18 (+1.39%) | 5,307,520 |
| 29 Nov 2021 | CNY | 12.96 | 13.08 | 12.86 | 12.98 | 12.98 | -0.16 (-1.22%) | 3,699,066 |
