| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2022 | CNY | 14.64 | 15.04 | 14.15 | 14.29 | 14.29 | -0.61 (-4.09%) | 9,303,076 |
| 13 Jan 2022 | CNY | 14.48 | 15.4 | 14.31 | 14.9 | 14.9 | +0.33 (+2.26%) | 12,233,527 |
| 12 Jan 2022 | CNY | 14.06 | 14.65 | 13.91 | 14.57 | 14.57 | +0.53 (+3.77%) | 6,702,867 |
| 11 Jan 2022 | CNY | 14.18 | 14.54 | 13.98 | 14.04 | 14.04 | -0.23 (-1.61%) | 5,739,600 |
| 10 Jan 2022 | CNY | 13.61 | 14.75 | 13.5 | 14.27 | 14.27 | +0.52 (+3.78%) | 10,028,876 |
| 7 Jan 2022 | CNY | 14.4 | 14.98 | 13.63 | 13.75 | 13.75 | -0.76 (-5.24%) | 10,765,040 |
| 6 Jan 2022 | CNY | 14.51 | 14.8 | 14.11 | 14.51 | 14.51 | -0.25 (-1.69%) | 6,934,168 |
| 5 Jan 2022 | CNY | 14.52 | 14.97 | 14.04 | 14.76 | 14.76 | -0.01 (-0.07%) | 10,241,544 |
| 4 Jan 2022 | CNY | 14.6 | 15.14 | 14.5 | 14.77 | 14.77 | +0.1 (+0.68%) | 9,001,164 |
| 31 Dec 2021 | CNY | 15 | 15.21 | 14.59 | 14.67 | 14.67 | -0.53 (-3.49%) | 12,511,436 |
| 30 Dec 2021 | CNY | 15 | 15.62 | 14.38 | 15.2 | 15.2 | +0.55 (+3.75%) | 17,124,677 |
| 29 Dec 2021 | CNY | 14.05 | 15 | 14.02 | 14.65 | 14.65 | +0.41 (+2.88%) | 13,481,508 |
| 28 Dec 2021 | CNY | 14.76 | 14.89 | 14.15 | 14.24 | 14.24 | -0.83 (-5.51%) | 10,514,181 |
| 27 Dec 2021 | CNY | 14.3 | 15.11 | 13.93 | 15.07 | 15.07 | +0.23 (+1.55%) | 17,806,492 |
| 24 Dec 2021 | CNY | 15.42 | 15.86 | 14.84 | 14.84 | 14.84 | -1.65 (-10.01%) | 20,325,733 |
| 23 Dec 2021 | CNY | 18.32 | 18.32 | 16.49 | 16.49 | 16.49 | -1.83 (-9.99%) | 23,240,360 |
| 22 Dec 2021 | CNY | 18.01 | 18.32 | 17.31 | 18.32 | 18.32 | +1.67 (+10.03%) | 10,938,370 |
| 21 Dec 2021 | CNY | 15.7 | 16.65 | 14.91 | 16.65 | 16.65 | +1.51 (+9.97%) | 27,051,028 |
| 20 Dec 2021 | CNY | 13.75 | 15.14 | 13.75 | 15.14 | 15.14 | +1.38 (+10.03%) | 20,719,451 |
| 17 Dec 2021 | CNY | 15.1 | 15.35 | 13.7 | 13.76 | 13.76 | -1.09 (-7.34%) | 23,933,830 |
| 16 Dec 2021 | CNY | 13.34 | 14.85 | 13.31 | 14.85 | 14.85 | +1.35 (+10%) | 15,990,130 |
| 15 Dec 2021 | CNY | 13.22 | 14.14 | 13.22 | 13.5 | 13.5 | +0.29 (+2.20%) | 14,256,084 |
| 14 Dec 2021 | CNY | 12.89 | 13.5 | 12.72 | 13.21 | 13.21 | +0.32 (+2.48%) | 11,286,504 |
| 13 Dec 2021 | CNY | 12.53 | 13.12 | 12.36 | 12.89 | 12.89 | +0.36 (+2.87%) | 8,210,216 |
| 10 Dec 2021 | CNY | 12.28 | 12.67 | 12.19 | 12.53 | 12.53 | +0.27 (+2.20%) | 5,586,880 |
| 9 Dec 2021 | CNY | 12.23 | 12.35 | 12.1 | 12.26 | 12.26 | +0.12 (+0.99%) | 2,934,124 |
| 8 Dec 2021 | CNY | 12.04 | 12.19 | 11.95 | 12.14 | 12.14 | +0.11 (+0.91%) | 2,171,176 |
| 7 Dec 2021 | CNY | 12.18 | 12.18 | 11.84 | 12.03 | 12.03 | -0.02 (-0.17%) | 2,453,257 |
| 6 Dec 2021 | CNY | 12.23 | 12.28 | 12 | 12.05 | 12.05 | -0.18 (-1.47%) | 2,538,775 |
| 3 Dec 2021 | CNY | 12.39 | 12.49 | 12.2 | 12.23 | 12.23 | -0.09 (-0.73%) | 2,117,753 |
