| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 16.41 | 16.41 | 15.59 | 16.41 | 16.41 | +1.49 (+9.99%) | 15,683,215 |
| 7 Jan 2022 | CNY | 13.44 | 14.92 | 13.44 | 14.92 | 14.92 | +1.36 (+10.03%) | 5,487,937 |
| 6 Jan 2022 | CNY | 13.52 | 13.58 | 13.39 | 13.56 | 13.56 | +0.04 (+0.30%) | 818,850 |
| 5 Jan 2022 | CNY | 13.6 | 13.6 | 13.32 | 13.52 | 13.52 | +0.02 (+0.15%) | 1,162,875 |
| 4 Jan 2022 | CNY | 13.3 | 13.54 | 13.18 | 13.5 | 13.5 | +0.23 (+1.73%) | 1,375,825 |
| 31 Dec 2021 | CNY | 13.3 | 13.3 | 13.15 | 13.27 | 13.27 | +0.03 (+0.23%) | 723,300 |
| 30 Dec 2021 | CNY | 13.15 | 13.31 | 13.12 | 13.24 | 13.24 | +0.09 (+0.68%) | 784,375 |
| 29 Dec 2021 | CNY | 13.22 | 13.22 | 13.08 | 13.15 | 13.15 | -0.07 (-0.53%) | 555,000 |
| 28 Dec 2021 | CNY | 12.96 | 13.23 | 12.91 | 13.22 | 13.22 | +0.27 (+2.08%) | 988,125 |
| 27 Dec 2021 | CNY | 13.09 | 13.09 | 12.95 | 12.95 | 12.95 | -0.09 (-0.69%) | 815,725 |
| 24 Dec 2021 | CNY | 13.06 | 13.12 | 12.85 | 13.04 | 13.04 | -0.02 (-0.15%) | 1,021,875 |
| 23 Dec 2021 | CNY | 13.08 | 13.19 | 13.01 | 13.06 | 13.06 | -0.15 (-1.14%) | 706,650 |
| 22 Dec 2021 | CNY | 13.15 | 13.29 | 13.1 | 13.21 | 13.21 | +0.11 (+0.84%) | 895,825 |
| 21 Dec 2021 | CNY | 12.9 | 13.13 | 12.88 | 13.1 | 13.1 | +0.18 (+1.39%) | 736,700 |
| 20 Dec 2021 | CNY | 12.91 | 13.03 | 12.88 | 12.92 | 12.92 | -0.02 (-0.15%) | 485,275 |
| 17 Dec 2021 | CNY | 13.18 | 13.2 | 12.9 | 12.94 | 12.94 | -0.14 (-1.07%) | 620,797 |
| 16 Dec 2021 | CNY | 13 | 13.09 | 12.91 | 13.08 | 13.08 | +0.08 (+0.62%) | 566,781 |
| 15 Dec 2021 | CNY | 12.92 | 13.07 | 12.9 | 13 | 13 | +0.02 (+0.15%) | 396,028 |
| 14 Dec 2021 | CNY | 13 | 13.04 | 12.87 | 12.98 | 12.98 | -0.07 (-0.54%) | 601,500 |
| 13 Dec 2021 | CNY | 12.68 | 13.29 | 12.68 | 13.05 | 13.05 | +0.34 (+2.68%) | 1,622,082 |
| 10 Dec 2021 | CNY | 12.7 | 12.78 | 12.58 | 12.71 | 12.71 | +0.03 (+0.24%) | 247,350 |
| 9 Dec 2021 | CNY | 12.57 | 12.76 | 12.46 | 12.68 | 12.68 | +0.18 (+1.44%) | 336,125 |
| 8 Dec 2021 | CNY | 12.48 | 12.61 | 12.43 | 12.5 | 12.5 | +0.04 (+0.32%) | 386,650 |
| 7 Dec 2021 | CNY | 12.79 | 12.79 | 12.43 | 12.46 | 12.46 | -0.15 (-1.19%) | 493,750 |
| 6 Dec 2021 | CNY | 13.04 | 13.07 | 12.57 | 12.61 | 12.61 | -0.39 (-3%) | 749,225 |
| 3 Dec 2021 | CNY | 12.99 | 13.07 | 12.9 | 13 | 13 | +0.11 (+0.85%) | 425,925 |
| 2 Dec 2021 | CNY | 13 | 13.07 | 12.85 | 12.89 | 12.89 | -0.11 (-0.85%) | 449,275 |
| 1 Dec 2021 | CNY | 12.89 | 13.04 | 12.86 | 13 | 13 | +0.1 (+0.78%) | 582,125 |
| 30 Nov 2021 | CNY | 12.66 | 12.98 | 12.65 | 12.9 | 12.9 | +0.25 (+1.98%) | 547,100 |
| 29 Nov 2021 | CNY | 12.74 | 12.82 | 12.63 | 12.65 | 12.65 | -0.1 (-0.78%) | 422,075 |
