| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 15.2 | 16.12 | 14.92 | 15.88 | 15.88 | +0.6 (+3.93%) | 15,728,262 |
| 7 Jan 2022 | CNY | 16.01 | 16.24 | 15.15 | 15.28 | 15.28 | -1.06 (-6.49%) | 14,391,136 |
| 6 Jan 2022 | CNY | 15.24 | 16.43 | 14.9 | 16.34 | 16.34 | +0.95 (+6.17%) | 14,775,003 |
| 5 Jan 2022 | CNY | 15.45 | 15.78 | 14.9 | 15.39 | 15.39 | -0.06 (-0.39%) | 13,023,615 |
| 4 Jan 2022 | CNY | 16.16 | 16.48 | 15.1 | 15.45 | 15.45 | -0.63 (-3.92%) | 14,306,188 |
| 31 Dec 2021 | CNY | 16.4 | 16.4 | 15.88 | 16.08 | 16.08 | -0.32 (-1.95%) | 10,022,366 |
| 30 Dec 2021 | CNY | 16.32 | 16.65 | 16 | 16.4 | 16.4 | +0.18 (+1.11%) | 8,054,873 |
| 29 Dec 2021 | CNY | 16.81 | 16.81 | 16.16 | 16.22 | 16.22 | -0.71 (-4.19%) | 10,456,515 |
| 28 Dec 2021 | CNY | 16.73 | 17.2 | 16.4 | 16.93 | 16.93 | +0.26 (+1.56%) | 10,719,311 |
| 27 Dec 2021 | CNY | 17.01 | 17.33 | 16.5 | 16.67 | 16.67 | -0.53 (-3.08%) | 11,249,148 |
| 24 Dec 2021 | CNY | 18.1 | 18.22 | 17.02 | 17.2 | 17.2 | -0.91 (-5.02%) | 15,958,647 |
| 23 Dec 2021 | CNY | 16.47 | 18.22 | 16.24 | 18.11 | 18.11 | +1.55 (+9.36%) | 25,596,906 |
| 22 Dec 2021 | CNY | 15.45 | 16.9 | 15.45 | 16.56 | 16.56 | +0.93 (+5.95%) | 20,458,641 |
| 21 Dec 2021 | CNY | 14.71 | 15.8 | 14.46 | 15.63 | 15.63 | +1.02 (+6.98%) | 15,385,814 |
| 20 Dec 2021 | CNY | 14.38 | 14.76 | 14.24 | 14.61 | 14.61 | -0.19 (-1.28%) | 10,691,877 |
| 17 Dec 2021 | CNY | 14.67 | 15.02 | 14.29 | 14.8 | 14.8 | 0.0 (0.0%) | 7,392,264 |
| 16 Dec 2021 | CNY | 14.46 | 14.98 | 14.28 | 14.8 | 14.8 | +0.34 (+2.35%) | 8,034,001 |
| 15 Dec 2021 | CNY | 14.48 | 14.75 | 14.14 | 14.46 | 14.46 | -0.13 (-0.89%) | 10,934,269 |
| 14 Dec 2021 | CNY | 15.25 | 15.25 | 14.5 | 14.59 | 14.59 | -0.71 (-4.64%) | 12,775,516 |
| 13 Dec 2021 | CNY | 15.51 | 15.6 | 14.81 | 15.3 | 15.3 | -0.2 (-1.29%) | 10,784,041 |
| 10 Dec 2021 | CNY | 14.58 | 15.68 | 14.38 | 15.5 | 15.5 | +0.86 (+5.87%) | 10,432,884 |
| 9 Dec 2021 | CNY | 14.64 | 14.9 | 14.28 | 14.64 | 14.64 | -0.05 (-0.34%) | 10,868,455 |
| 8 Dec 2021 | CNY | 14.23 | 15.1 | 14.09 | 14.69 | 14.69 | +0.44 (+3.09%) | 16,742,100 |
| 7 Dec 2021 | CNY | 15.08 | 15.23 | 14.04 | 14.25 | 14.25 | -0.83 (-5.50%) | 16,547,123 |
| 6 Dec 2021 | CNY | 15.62 | 15.64 | 14.97 | 15.08 | 15.08 | -0.5 (-3.21%) | 13,301,461 |
| 3 Dec 2021 | CNY | 16.3 | 16.66 | 15.3 | 15.58 | 15.58 | -0.96 (-5.80%) | 21,213,264 |
| 2 Dec 2021 | CNY | 15.67 | 16.97 | 15.42 | 16.54 | 16.54 | +0.57 (+3.57%) | 19,825,181 |
| 1 Dec 2021 | CNY | 15.81 | 16.29 | 15.37 | 15.97 | 15.97 | +0.44 (+2.83%) | 17,244,092 |
| 30 Nov 2021 | CNY | 15.11 | 16.2 | 15 | 15.53 | 15.53 | +0.21 (+1.37%) | 28,083,163 |
| 29 Nov 2021 | CNY | 14.01 | 15.5 | 13.81 | 15.32 | 15.32 | +1.04 (+7.28%) | 37,052,428 |
