| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2021 | CNY | 13.74 | 13.89 | 13.62 | 13.63 | 13.63 | -0.1 (-0.73%) | 1,375,563 |
| 17 Dec 2021 | CNY | 14.15 | 14.22 | 13.71 | 13.73 | 13.73 | -0.38 (-2.69%) | 2,621,302 |
| 16 Dec 2021 | CNY | 13.91 | 14.33 | 13.75 | 14.11 | 14.11 | +0.21 (+1.51%) | 2,459,167 |
| 15 Dec 2021 | CNY | 14.43 | 14.5 | 13.87 | 13.9 | 13.9 | -0.26 (-1.84%) | 2,946,931 |
| 14 Dec 2021 | CNY | 13.69 | 14.25 | 13.56 | 14.16 | 14.16 | +0.6 (+4.42%) | 3,762,992 |
| 13 Dec 2021 | CNY | 13.7 | 13.82 | 13.41 | 13.56 | 13.56 | -0.21 (-1.53%) | 2,402,956 |
| 10 Dec 2021 | CNY | 13.95 | 14.05 | 13.68 | 13.77 | 13.77 | -0.16 (-1.15%) | 1,629,123 |
| 9 Dec 2021 | CNY | 13.99 | 14.15 | 13.75 | 13.93 | 13.93 | -0.16 (-1.14%) | 2,302,726 |
| 8 Dec 2021 | CNY | 13.7 | 14.5 | 13.67 | 14.09 | 14.09 | +0.59 (+4.37%) | 3,122,835 |
| 7 Dec 2021 | CNY | 14.04 | 14.11 | 13.43 | 13.5 | 13.5 | -0.39 (-2.81%) | 2,529,479 |
| 6 Dec 2021 | CNY | 14.6 | 14.6 | 13.83 | 13.89 | 13.89 | -0.6 (-4.14%) | 2,518,327 |
| 3 Dec 2021 | CNY | 14.38 | 14.72 | 14.29 | 14.49 | 14.49 | -0.02 (-0.14%) | 2,555,479 |
| 2 Dec 2021 | CNY | 15.59 | 15.59 | 14.3 | 14.51 | 14.51 | -1.04 (-6.69%) | 4,718,124 |
| 1 Dec 2021 | CNY | 15.35 | 15.75 | 15.25 | 15.55 | 15.55 | +0.09 (+0.58%) | 2,482,969 |
| 30 Nov 2021 | CNY | 15.58 | 16.09 | 15.23 | 15.46 | 15.46 | +0.03 (+0.19%) | 3,320,722 |
| 29 Nov 2021 | CNY | 15.66 | 16.16 | 15.28 | 15.43 | 15.43 | -0.55 (-3.44%) | 4,920,363 |
| 26 Nov 2021 | CNY | 16.44 | 16.96 | 15.98 | 15.98 | 15.98 | -0.42 (-2.56%) | 4,502,982 |
| 25 Nov 2021 | CNY | 15.94 | 16.55 | 15.6 | 16.4 | 16.4 | +0.37 (+2.31%) | 5,253,691 |
| 24 Nov 2021 | CNY | 16.25 | 16.55 | 15.9 | 16.03 | 16.03 | -0.55 (-3.32%) | 4,695,374 |
| 23 Nov 2021 | CNY | 16.02 | 16.96 | 15.91 | 16.58 | 16.58 | +0.61 (+3.82%) | 5,734,144 |
| 22 Nov 2021 | CNY | 16.08 | 16.71 | 15.78 | 15.97 | 15.97 | -0.22 (-1.36%) | 5,604,933 |
| 19 Nov 2021 | CNY | 15.69 | 16.29 | 15.41 | 16.19 | 16.19 | +0.46 (+2.92%) | 4,466,183 |
| 18 Nov 2021 | CNY | 15.65 | 15.98 | 15.29 | 15.73 | 15.73 | -0.05 (-0.32%) | 4,739,477 |
| 17 Nov 2021 | CNY | 15.05 | 16.01 | 14.9 | 15.78 | 15.78 | +0.7 (+4.64%) | 6,087,204 |
| 16 Nov 2021 | CNY | 15.95 | 16.08 | 14.72 | 15.08 | 15.08 | -1.07 (-6.63%) | 8,011,974 |
| 15 Nov 2021 | CNY | 16.11 | 16.6 | 15.5 | 16.15 | 16.15 | +0.22 (+1.38%) | 9,916,736 |
| 12 Nov 2021 | CNY | 15.15 | 16.11 | 14.63 | 15.93 | 15.93 | +0.78 (+5.15%) | 11,052,753 |
| 11 Nov 2021 | CNY | 14.14 | 15.15 | 13.86 | 15.15 | 15.15 | +1.11 (+7.91%) | 13,247,850 |
| 10 Nov 2021 | CNY | 13.62 | 14.6 | 13.3 | 14.04 | 14.04 | +0.53 (+3.92%) | 10,506,164 |
| 9 Nov 2021 | CNY | 12.83 | 14.14 | 12.83 | 13.51 | 13.51 | +0.54 (+4.16%) | 10,343,641 |
