| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 16.26 | 16.4 | 16 | 16.04 | 16.04 | -0.19 (-1.17%) | 2,218,167 |
| 6 Jan 2022 | CNY | 15.88 | 16.36 | 15.85 | 16.23 | 16.23 | +0.25 (+1.56%) | 2,969,810 |
| 5 Jan 2022 | CNY | 15.95 | 16.08 | 15.66 | 15.98 | 15.98 | +0.07 (+0.44%) | 2,026,367 |
| 4 Jan 2022 | CNY | 15.7 | 15.94 | 15.55 | 15.91 | 15.91 | +0.27 (+1.73%) | 1,769,400 |
| 31 Dec 2021 | CNY | 15.89 | 15.89 | 15.53 | 15.64 | 15.64 | -0.12 (-0.76%) | 1,311,612 |
| 30 Dec 2021 | CNY | 16.04 | 16.06 | 15.67 | 15.76 | 15.76 | -0.22 (-1.38%) | 1,679,012 |
| 29 Dec 2021 | CNY | 15.92 | 16.17 | 15.59 | 15.98 | 15.98 | -0.06 (-0.37%) | 2,597,420 |
| 28 Dec 2021 | CNY | 15.28 | 16.38 | 15.28 | 16.04 | 16.04 | +0.77 (+5.04%) | 3,748,220 |
| 27 Dec 2021 | CNY | 15.63 | 15.67 | 15.13 | 15.27 | 15.27 | -0.4 (-2.55%) | 2,014,118 |
| 24 Dec 2021 | CNY | 15.92 | 16 | 15.35 | 15.67 | 15.67 | -0.49 (-3.03%) | 4,635,486 |
| 23 Dec 2021 | CNY | 16.1 | 16.98 | 15.9 | 16.16 | 16.16 | -0.27 (-1.64%) | 5,675,315 |
| 22 Dec 2021 | CNY | 16 | 17.17 | 15.91 | 16.43 | 16.43 | +0.33 (+2.05%) | 6,770,377 |
| 21 Dec 2021 | CNY | 15.62 | 16.38 | 15.42 | 16.1 | 16.1 | +0.48 (+3.07%) | 4,366,242 |
| 20 Dec 2021 | CNY | 15.3 | 15.75 | 15.25 | 15.62 | 15.62 | +0.29 (+1.89%) | 2,890,454 |
| 17 Dec 2021 | CNY | 15.14 | 15.38 | 15.04 | 15.33 | 15.33 | +0.2 (+1.32%) | 1,705,900 |
| 16 Dec 2021 | CNY | 14.96 | 15.2 | 14.94 | 15.13 | 15.13 | +0.1 (+0.67%) | 1,087,829 |
| 15 Dec 2021 | CNY | 14.84 | 15.29 | 14.82 | 15.03 | 15.03 | +0.14 (+0.94%) | 1,585,410 |
| 14 Dec 2021 | CNY | 14.82 | 15 | 14.82 | 14.89 | 14.89 | +0.11 (+0.74%) | 932,610 |
| 13 Dec 2021 | CNY | 14.76 | 14.94 | 14.7 | 14.78 | 14.78 | -0.05 (-0.34%) | 612,700 |
| 10 Dec 2021 | CNY | 14.7 | 14.88 | 14.64 | 14.83 | 14.83 | +0.14 (+0.95%) | 906,627 |
| 9 Dec 2021 | CNY | 14.58 | 14.71 | 14.54 | 14.69 | 14.69 | +0.12 (+0.82%) | 843,715 |
| 8 Dec 2021 | CNY | 14.5 | 14.6 | 14.45 | 14.57 | 14.57 | 0.0 (0.0%) | 579,710 |
| 7 Dec 2021 | CNY | 14.49 | 14.64 | 14.37 | 14.57 | 14.57 | +0.2 (+1.39%) | 834,710 |
| 6 Dec 2021 | CNY | 14.75 | 14.8 | 14.36 | 14.37 | 14.37 | -0.34 (-2.31%) | 930,365 |
| 3 Dec 2021 | CNY | 14.78 | 14.95 | 14.7 | 14.71 | 14.71 | -0.14 (-0.94%) | 1,017,265 |
| 2 Dec 2021 | CNY | 15.2 | 15.41 | 14.81 | 14.85 | 14.85 | +0.07 (+0.47%) | 2,414,180 |
| 1 Dec 2021 | CNY | 14.49 | 14.78 | 14.46 | 14.78 | 14.78 | +0.28 (+1.93%) | 896,972 |
| 30 Nov 2021 | CNY | 14.58 | 14.64 | 14.45 | 14.5 | 14.5 | +0.05 (+0.35%) | 389,505 |
| 29 Nov 2021 | CNY | 14.38 | 14.55 | 14.29 | 14.45 | 14.45 | -0.07 (-0.48%) | 635,700 |
| 26 Nov 2021 | CNY | 14.65 | 14.65 | 14.5 | 14.52 | 14.52 | -0.11 (-0.75%) | 545,476 |
