| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 11.78 | 11.86 | 11.6 | 11.78 | 11.78 | +0.11 (+0.94%) | 6,204,359 |
| 29 Dec 2021 | CNY | 11.59 | 11.98 | 11.55 | 11.67 | 11.67 | +0.11 (+0.95%) | 8,499,300 |
| 28 Dec 2021 | CNY | 11.57 | 11.58 | 11.37 | 11.56 | 11.56 | -0.04 (-0.34%) | 4,238,878 |
| 27 Dec 2021 | CNY | 11.36 | 11.79 | 11.12 | 11.6 | 11.6 | +0.23 (+2.02%) | 6,335,800 |
| 24 Dec 2021 | CNY | 12.23 | 12.3 | 11.33 | 11.37 | 11.37 | -0.94 (-7.64%) | 13,330,901 |
| 23 Dec 2021 | CNY | 12.19 | 12.48 | 12.1 | 12.31 | 12.31 | -0.07 (-0.57%) | 6,798,868 |
| 22 Dec 2021 | CNY | 12.3 | 12.48 | 12.21 | 12.38 | 12.38 | +0.07 (+0.57%) | 5,488,659 |
| 21 Dec 2021 | CNY | 12.18 | 12.36 | 12.06 | 12.31 | 12.31 | +0.09 (+0.74%) | 6,236,500 |
| 20 Dec 2021 | CNY | 12.62 | 12.81 | 12.21 | 12.22 | 12.22 | -0.5 (-3.93%) | 9,088,800 |
| 17 Dec 2021 | CNY | 13.06 | 13.27 | 12.7 | 12.72 | 12.72 | -0.53 (-4%) | 11,798,500 |
| 16 Dec 2021 | CNY | 12.75 | 13.3 | 12.73 | 13.25 | 13.25 | +0.42 (+3.27%) | 13,646,062 |
| 15 Dec 2021 | CNY | 13.04 | 13.13 | 12.73 | 12.83 | 12.83 | -0.23 (-1.76%) | 10,870,100 |
| 14 Dec 2021 | CNY | 12.3 | 13.17 | 12.16 | 13.06 | 13.06 | +0.62 (+4.98%) | 18,168,700 |
| 13 Dec 2021 | CNY | 12.18 | 12.46 | 12.13 | 12.44 | 12.44 | +0.15 (+1.22%) | 8,931,543 |
| 10 Dec 2021 | CNY | 12.18 | 12.55 | 12.11 | 12.29 | 12.29 | +0.17 (+1.40%) | 9,401,078 |
| 9 Dec 2021 | CNY | 12.26 | 12.37 | 12.11 | 12.12 | 12.12 | -0.24 (-1.94%) | 8,670,303 |
| 8 Dec 2021 | CNY | 12.28 | 12.45 | 12.19 | 12.36 | 12.36 | +0.07 (+0.57%) | 8,065,901 |
| 7 Dec 2021 | CNY | 12.69 | 12.77 | 12.14 | 12.29 | 12.29 | -0.19 (-1.52%) | 12,438,486 |
| 6 Dec 2021 | CNY | 13.01 | 13.01 | 12.45 | 12.48 | 12.48 | -0.53 (-4.07%) | 15,880,641 |
| 3 Dec 2021 | CNY | 13.28 | 13.48 | 12.86 | 13.01 | 13.01 | -0.27 (-2.03%) | 16,274,929 |
| 2 Dec 2021 | CNY | 13.1 | 14.3 | 12.96 | 13.28 | 13.28 | +0.04 (+0.30%) | 28,056,205 |
| 1 Dec 2021 | CNY | 12.48 | 13.36 | 12.29 | 13.24 | 13.24 | +0.76 (+6.09%) | 23,391,840 |
| 30 Nov 2021 | CNY | 12.6 | 12.84 | 12.3 | 12.48 | 12.48 | -0.07 (-0.56%) | 17,227,355 |
| 29 Nov 2021 | CNY | 11.76 | 12.65 | 11.53 | 12.55 | 12.55 | +0.55 (+4.58%) | 21,686,429 |
| 26 Nov 2021 | CNY | 11.95 | 12.11 | 11.8 | 12 | 12 | +0.02 (+0.17%) | 9,077,766 |
| 25 Nov 2021 | CNY | 12.22 | 12.28 | 11.85 | 11.98 | 11.98 | -0.32 (-2.60%) | 11,925,270 |
| 24 Nov 2021 | CNY | 12.13 | 12.39 | 11.88 | 12.3 | 12.3 | +0.13 (+1.07%) | 17,440,526 |
| 23 Nov 2021 | CNY | 12.18 | 12.39 | 11.78 | 12.17 | 12.17 | -0.01 (-0.08%) | 20,507,900 |
| 22 Nov 2021 | CNY | 12.4 | 12.58 | 12.08 | 12.18 | 12.18 | +0.1 (+0.83%) | 37,056,753 |
| 19 Nov 2021 | CNY | 10.9 | 12.08 | 10.65 | 12.08 | 12.08 | +1.1 (+10.02%) | 32,706,464 |
