| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 12.88 | 13.07 | 12.17 | 12.23 | 12.23 | -0.71 (-5.49%) | 22,323,546 |
| 6 Jan 2022 | CNY | 13.2 | 13.21 | 12.65 | 12.94 | 12.94 | -0.52 (-3.86%) | 26,343,367 |
| 5 Jan 2022 | CNY | 13.21 | 13.67 | 13.03 | 13.46 | 13.46 | +0.21 (+1.58%) | 39,250,939 |
| 4 Jan 2022 | CNY | 12.79 | 13.35 | 12.63 | 13.25 | 13.25 | +0.61 (+4.83%) | 31,274,388 |
| 31 Dec 2021 | CNY | 12.8 | 12.85 | 12.46 | 12.64 | 12.64 | -0.07 (-0.55%) | 19,136,520 |
| 30 Dec 2021 | CNY | 11.98 | 13.14 | 11.96 | 12.71 | 12.71 | +0.57 (+4.70%) | 32,936,290 |
| 29 Dec 2021 | CNY | 12.3 | 12.5 | 11.97 | 12.14 | 12.14 | -0.48 (-3.80%) | 21,144,307 |
| 28 Dec 2021 | CNY | 12.27 | 12.86 | 12.27 | 12.62 | 12.62 | +0.22 (+1.77%) | 25,202,651 |
| 27 Dec 2021 | CNY | 12.78 | 12.97 | 12.21 | 12.4 | 12.4 | -0.71 (-5.42%) | 33,464,277 |
| 24 Dec 2021 | CNY | 12.85 | 14.5 | 12.85 | 13.11 | 13.11 | +0.74 (+5.98%) | 52,102,235 |
| 23 Dec 2021 | CNY | 12.91 | 12.91 | 12.24 | 12.37 | 12.37 | -0.31 (-2.44%) | 22,346,177 |
| 22 Dec 2021 | CNY | 12.59 | 13 | 12.51 | 12.68 | 12.68 | +0.09 (+0.71%) | 21,094,016 |
| 21 Dec 2021 | CNY | 12.16 | 12.67 | 12.11 | 12.59 | 12.59 | +0.24 (+1.94%) | 18,362,123 |
| 20 Dec 2021 | CNY | 13.13 | 13.51 | 12.31 | 12.35 | 12.35 | -1.02 (-7.63%) | 31,243,847 |
| 17 Dec 2021 | CNY | 12.74 | 13.74 | 12.43 | 13.37 | 13.37 | +0.5 (+3.89%) | 43,549,730 |
| 16 Dec 2021 | CNY | 12.7 | 13.18 | 12.57 | 12.87 | 12.87 | +0.23 (+1.82%) | 28,701,540 |
| 15 Dec 2021 | CNY | 12.94 | 13.09 | 12.64 | 12.64 | 12.64 | -0.48 (-3.66%) | 31,273,458 |
| 14 Dec 2021 | CNY | 13.43 | 14.1 | 13.08 | 13.12 | 13.12 | -0.62 (-4.51%) | 44,608,259 |
| 13 Dec 2021 | CNY | 12.9 | 13.89 | 12.85 | 13.74 | 13.74 | +0.81 (+6.26%) | 52,461,200 |
| 10 Dec 2021 | CNY | 12.46 | 13.25 | 12.28 | 12.93 | 12.93 | +0.26 (+2.05%) | 41,622,631 |
| 9 Dec 2021 | CNY | 12.41 | 12.89 | 12.25 | 12.67 | 12.67 | +0.21 (+1.69%) | 35,212,419 |
| 8 Dec 2021 | CNY | 12.21 | 12.87 | 11.9 | 12.46 | 12.46 | +0.07 (+0.56%) | 31,306,108 |
| 7 Dec 2021 | CNY | 12.49 | 12.88 | 12.22 | 12.39 | 12.39 | -0.04 (-0.32%) | 30,313,764 |
| 6 Dec 2021 | CNY | 12.35 | 12.76 | 12.2 | 12.43 | 12.43 | -0.1 (-0.80%) | 26,161,638 |
| 3 Dec 2021 | CNY | 13 | 13.17 | 12.37 | 12.53 | 12.53 | -0.73 (-5.51%) | 34,525,679 |
| 2 Dec 2021 | CNY | 13 | 13.53 | 12.74 | 13.26 | 13.26 | -0.12 (-0.90%) | 42,812,614 |
| 1 Dec 2021 | CNY | 12.77 | 13.49 | 12.54 | 13.38 | 13.38 | +0.54 (+4.21%) | 55,676,083 |
| 30 Nov 2021 | CNY | 13.79 | 13.99 | 12.62 | 12.84 | 12.84 | -0.8 (-5.87%) | 59,622,899 |
| 29 Nov 2021 | CNY | 13.22 | 14.29 | 13.22 | 13.64 | 13.64 | -0.36 (-2.57%) | 48,473,823 |
| 26 Nov 2021 | CNY | 13.9 | 14.94 | 13.9 | 14 | 14 | -0.35 (-2.44%) | 69,068,203 |
