| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 13.65 | 14.1 | 13.55 | 13.73 | 13.73 | -0.13 (-0.94%) | 20,105,236 |
| 7 Jan 2022 | CNY | 14.2 | 14.31 | 13.4 | 13.86 | 13.86 | -0.54 (-3.75%) | 40,325,082 |
| 6 Jan 2022 | CNY | 13.68 | 14.5 | 13.6 | 14.4 | 14.4 | +0.61 (+4.42%) | 37,145,186 |
| 5 Jan 2022 | CNY | 13.9 | 13.99 | 13.5 | 13.79 | 13.79 | -0.16 (-1.15%) | 23,998,921 |
| 4 Jan 2022 | CNY | 13.86 | 14.2 | 13.63 | 13.95 | 13.95 | +0.22 (+1.60%) | 38,259,798 |
| 31 Dec 2021 | CNY | 14.06 | 14.15 | 13.63 | 13.73 | 13.73 | -0.48 (-3.38%) | 36,679,127 |
| 30 Dec 2021 | CNY | 14.01 | 14.3 | 13.57 | 14.21 | 14.21 | +0.2 (+1.43%) | 49,750,169 |
| 29 Dec 2021 | CNY | 13.86 | 14.32 | 13.78 | 14.01 | 14.01 | +0.01 (+0.07%) | 61,829,935 |
| 28 Dec 2021 | CNY | 12.77 | 14 | 12.66 | 14 | 14 | +1.27 (+9.98%) | 63,424,932 |
| 27 Dec 2021 | CNY | 13.2 | 13.26 | 12.62 | 12.73 | 12.73 | -0.55 (-4.14%) | 35,580,517 |
| 24 Dec 2021 | CNY | 13.7 | 13.85 | 13 | 13.28 | 13.28 | -0.38 (-2.78%) | 50,533,679 |
| 23 Dec 2021 | CNY | 13.97 | 13.98 | 13.57 | 13.66 | 13.66 | +0.65 (+5.00%) | 69,107,959 |
| 22 Dec 2021 | CNY | 12.06 | 13.18 | 12.06 | 13.01 | 13.01 | +0.83 (+6.81%) | 54,543,213 |
| 21 Dec 2021 | CNY | 11.84 | 12.19 | 11.8 | 12.18 | 12.18 | +0.28 (+2.35%) | 20,555,529 |
| 20 Dec 2021 | CNY | 12.31 | 12.41 | 11.87 | 11.9 | 11.9 | -0.41 (-3.33%) | 21,079,998 |
| 17 Dec 2021 | CNY | 12.72 | 12.79 | 12.26 | 12.31 | 12.31 | -0.42 (-3.30%) | 24,797,164 |
| 16 Dec 2021 | CNY | 12.7 | 12.87 | 12.51 | 12.73 | 12.73 | -0.1 (-0.78%) | 25,124,820 |
| 15 Dec 2021 | CNY | 12.87 | 13.2 | 12.8 | 12.83 | 12.83 | 0.0 (0.0%) | 38,943,318 |
| 14 Dec 2021 | CNY | 12.41 | 13.12 | 12.18 | 12.83 | 12.83 | +0.74 (+6.12%) | 59,556,026 |
| 13 Dec 2021 | CNY | 12.06 | 12.13 | 11.9 | 12.09 | 12.09 | +0.03 (+0.25%) | 22,350,630 |
| 10 Dec 2021 | CNY | 12.04 | 12.19 | 11.9 | 12.06 | 12.06 | +0.06 (+0.50%) | 21,201,243 |
| 9 Dec 2021 | CNY | 12.05 | 12.13 | 11.93 | 12 | 12 | -0.18 (-1.48%) | 17,053,501 |
| 8 Dec 2021 | CNY | 11.96 | 12.21 | 11.85 | 12.18 | 12.18 | +0.4 (+3.40%) | 23,610,531 |
| 7 Dec 2021 | CNY | 12.38 | 12.46 | 11.66 | 11.78 | 11.78 | -0.47 (-3.84%) | 30,210,267 |
| 6 Dec 2021 | CNY | 12.71 | 12.84 | 12.2 | 12.25 | 12.25 | -0.54 (-4.22%) | 29,624,777 |
| 3 Dec 2021 | CNY | 12.7 | 12.96 | 12.52 | 12.79 | 12.79 | +0.02 (+0.16%) | 20,347,154 |
| 2 Dec 2021 | CNY | 12.99 | 13.09 | 12.61 | 12.77 | 12.77 | -0.23 (-1.77%) | 27,380,247 |
| 1 Dec 2021 | CNY | 12.88 | 13.13 | 12.76 | 13 | 13 | -0.06 (-0.46%) | 25,378,043 |
| 30 Nov 2021 | CNY | 12.95 | 13.42 | 12.85 | 13.06 | 13.06 | +0.14 (+1.08%) | 33,469,318 |
| 29 Nov 2021 | CNY | 12.64 | 13.1 | 12.52 | 12.92 | 12.92 | +0.01 (+0.08%) | 40,479,954 |
