| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 15.7 | 15.91 | 15.36 | 15.36 | 15.36 | -0.44 (-2.78%) | 3,807,200 |
| 6 Jan 2022 | CNY | 15.72 | 16 | 15.68 | 15.8 | 15.8 | -0.03 (-0.19%) | 5,480,039 |
| 5 Jan 2022 | CNY | 15.46 | 16.32 | 15.3 | 15.83 | 15.83 | +0.43 (+2.79%) | 8,420,578 |
| 4 Jan 2022 | CNY | 15.08 | 15.48 | 15.04 | 15.4 | 15.4 | +0.25 (+1.65%) | 3,404,656 |
| 31 Dec 2021 | CNY | 15.18 | 15.45 | 15 | 15.15 | 15.15 | -0.02 (-0.13%) | 3,017,071 |
| 30 Dec 2021 | CNY | 15.08 | 15.25 | 14.85 | 15.17 | 15.17 | +0.09 (+0.60%) | 2,266,239 |
| 29 Dec 2021 | CNY | 15.1 | 15.35 | 15.02 | 15.08 | 15.08 | -0.03 (-0.20%) | 2,113,551 |
| 28 Dec 2021 | CNY | 15.36 | 15.38 | 15.08 | 15.11 | 15.11 | -0.35 (-2.26%) | 2,879,139 |
| 27 Dec 2021 | CNY | 14.88 | 15.5 | 14.66 | 15.46 | 15.46 | +0.59 (+3.97%) | 5,544,947 |
| 24 Dec 2021 | CNY | 14.71 | 15.12 | 14.61 | 14.87 | 14.87 | +0.17 (+1.16%) | 3,087,830 |
| 23 Dec 2021 | CNY | 14.82 | 14.92 | 14.63 | 14.7 | 14.7 | -0.12 (-0.81%) | 1,345,200 |
| 22 Dec 2021 | CNY | 15.01 | 15.15 | 14.77 | 14.82 | 14.82 | -0.16 (-1.07%) | 1,393,700 |
| 21 Dec 2021 | CNY | 14.71 | 15.15 | 14.71 | 14.98 | 14.98 | +0.22 (+1.49%) | 2,311,600 |
| 20 Dec 2021 | CNY | 14.89 | 15.08 | 14.65 | 14.76 | 14.76 | -0.13 (-0.87%) | 1,652,732 |
| 17 Dec 2021 | CNY | 15.11 | 15.18 | 14.82 | 14.89 | 14.89 | -0.26 (-1.72%) | 2,085,800 |
| 16 Dec 2021 | CNY | 15.28 | 15.39 | 15.04 | 15.15 | 15.15 | -0.01 (-0.07%) | 1,797,000 |
| 15 Dec 2021 | CNY | 15.24 | 15.32 | 15.01 | 15.16 | 15.16 | -0.12 (-0.79%) | 3,746,100 |
| 14 Dec 2021 | CNY | 14.6 | 15.76 | 14.6 | 15.28 | 15.28 | +0.5 (+3.38%) | 7,365,556 |
| 13 Dec 2021 | CNY | 14.68 | 14.97 | 14.56 | 14.78 | 14.78 | +0.05 (+0.34%) | 3,270,479 |
| 10 Dec 2021 | CNY | 14.6 | 14.98 | 14.57 | 14.73 | 14.73 | +0.07 (+0.48%) | 3,405,710 |
| 9 Dec 2021 | CNY | 14.3 | 14.68 | 14.28 | 14.66 | 14.66 | +0.34 (+2.37%) | 3,103,634 |
| 8 Dec 2021 | CNY | 14.25 | 14.38 | 14.14 | 14.32 | 14.32 | +0.07 (+0.49%) | 1,307,610 |
| 7 Dec 2021 | CNY | 14.25 | 14.31 | 14.12 | 14.25 | 14.25 | +0.06 (+0.42%) | 1,206,486 |
| 6 Dec 2021 | CNY | 14.39 | 14.39 | 14.18 | 14.19 | 14.19 | -0.2 (-1.39%) | 1,501,558 |
| 3 Dec 2021 | CNY | 14.4 | 14.47 | 14.3 | 14.39 | 14.39 | -0.01 (-0.07%) | 1,249,471 |
| 2 Dec 2021 | CNY | 14.41 | 14.67 | 14.35 | 14.4 | 14.4 | -0.07 (-0.48%) | 1,516,600 |
| 1 Dec 2021 | CNY | 14.48 | 14.9 | 14.34 | 14.47 | 14.47 | +0.12 (+0.84%) | 1,171,500 |
| 30 Nov 2021 | CNY | 14.29 | 14.44 | 14.28 | 14.35 | 14.35 | +0.04 (+0.28%) | 1,173,339 |
| 29 Nov 2021 | CNY | 14.55 | 14.55 | 14.27 | 14.31 | 14.31 | -0.29 (-1.99%) | 1,991,724 |
| 26 Nov 2021 | CNY | 14.8 | 14.95 | 14.3 | 14.6 | 14.6 | -0.25 (-1.68%) | 2,609,771 |
