| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2022 | CNY | 13.98 | 14.05 | 13.91 | 13.99 | 13.99 | +0.08 (+0.58%) | 1,311,982 |
| 11 Jan 2022 | CNY | 13.98 | 14.24 | 13.88 | 13.91 | 13.91 | -0.12 (-0.86%) | 1,657,891 |
| 10 Jan 2022 | CNY | 13.94 | 14.06 | 13.62 | 14.03 | 14.03 | +0.1 (+0.72%) | 2,000,661 |
| 7 Jan 2022 | CNY | 14.19 | 14.22 | 13.92 | 13.93 | 13.93 | -0.22 (-1.55%) | 2,295,622 |
| 6 Jan 2022 | CNY | 14.01 | 14.26 | 13.98 | 14.15 | 14.15 | +0.03 (+0.21%) | 2,057,186 |
| 5 Jan 2022 | CNY | 14.19 | 14.33 | 14.08 | 14.12 | 14.12 | -0.1 (-0.70%) | 3,248,655 |
| 4 Jan 2022 | CNY | 14.01 | 14.34 | 13.98 | 14.22 | 14.22 | +0.26 (+1.86%) | 3,244,333 |
| 31 Dec 2021 | CNY | 13.86 | 14.21 | 13.84 | 13.96 | 13.96 | +0.07 (+0.50%) | 3,466,776 |
| 30 Dec 2021 | CNY | 13.71 | 14.03 | 13.7 | 13.89 | 13.89 | +0.22 (+1.61%) | 2,187,246 |
| 29 Dec 2021 | CNY | 13.94 | 13.94 | 13.66 | 13.67 | 13.67 | -0.26 (-1.87%) | 2,099,653 |
| 28 Dec 2021 | CNY | 14.12 | 14.15 | 13.87 | 13.93 | 13.93 | -0.12 (-0.85%) | 2,512,286 |
| 27 Dec 2021 | CNY | 14.14 | 14.2 | 13.9 | 14.05 | 14.05 | -0.03 (-0.21%) | 2,305,994 |
| 24 Dec 2021 | CNY | 13.73 | 14.53 | 13.73 | 14.08 | 14.08 | +0.36 (+2.62%) | 9,545,648 |
| 23 Dec 2021 | CNY | 13.77 | 13.83 | 13.61 | 13.72 | 13.72 | -0.05 (-0.36%) | 1,857,346 |
| 22 Dec 2021 | CNY | 13.59 | 13.83 | 13.53 | 13.77 | 13.77 | +0.22 (+1.62%) | 2,706,925 |
| 21 Dec 2021 | CNY | 13.44 | 13.59 | 13.4 | 13.55 | 13.55 | +0.13 (+0.97%) | 2,156,144 |
| 20 Dec 2021 | CNY | 13.57 | 13.63 | 13.38 | 13.42 | 13.42 | -0.27 (-1.97%) | 3,180,427 |
| 17 Dec 2021 | CNY | 14.09 | 14.17 | 13.59 | 13.69 | 13.69 | -0.4 (-2.84%) | 5,297,709 |
| 16 Dec 2021 | CNY | 14.17 | 14.18 | 14.01 | 14.09 | 14.09 | -0.04 (-0.28%) | 2,000,396 |
| 15 Dec 2021 | CNY | 14.37 | 14.41 | 14.01 | 14.13 | 14.13 | -0.24 (-1.67%) | 4,129,427 |
| 14 Dec 2021 | CNY | 14.24 | 14.54 | 14.08 | 14.37 | 14.37 | +0.1 (+0.70%) | 4,805,260 |
| 13 Dec 2021 | CNY | 14.21 | 14.69 | 14.15 | 14.27 | 14.27 | +0.19 (+1.35%) | 6,085,486 |
| 10 Dec 2021 | CNY | 14.21 | 14.3 | 14.02 | 14.08 | 14.08 | -0.18 (-1.26%) | 3,328,515 |
| 9 Dec 2021 | CNY | 14.24 | 14.77 | 14.11 | 14.26 | 14.26 | +0.08 (+0.56%) | 5,571,154 |
| 8 Dec 2021 | CNY | 14.15 | 14.47 | 14.1 | 14.18 | 14.18 | +0.25 (+1.79%) | 5,300,812 |
| 7 Dec 2021 | CNY | 14.46 | 14.5 | 13.88 | 13.93 | 13.93 | -0.37 (-2.59%) | 6,412,871 |
| 6 Dec 2021 | CNY | 14.8 | 14.82 | 14.24 | 14.3 | 14.3 | -0.62 (-4.16%) | 11,459,770 |
| 3 Dec 2021 | CNY | 13.27 | 15.45 | 13.21 | 14.92 | 14.92 | +1.65 (+12.43%) | 22,698,460 |
| 2 Dec 2021 | CNY | 13.41 | 13.45 | 13.23 | 13.27 | 13.27 | -0.19 (-1.41%) | 1,765,213 |
| 1 Dec 2021 | CNY | 13.43 | 13.53 | 13.4 | 13.46 | 13.46 | -0.07 (-0.52%) | 1,538,619 |
