| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 11.68 | 11.75 | 11.22 | 11.69 | 11.69 | 0.0 (0.0%) | 30,828,681 |
| 7 Jan 2022 | CNY | 12.16 | 12.29 | 11.62 | 11.69 | 11.69 | -0.38 (-3.15%) | 28,384,318 |
| 6 Jan 2022 | CNY | 12.69 | 12.75 | 11.9 | 12.07 | 12.07 | -0.56 (-4.43%) | 40,702,818 |
| 5 Jan 2022 | CNY | 12.83 | 13.05 | 12.39 | 12.63 | 12.63 | -0.29 (-2.24%) | 33,980,572 |
| 4 Jan 2022 | CNY | 12.73 | 13.08 | 12.45 | 12.92 | 12.92 | +0.07 (+0.54%) | 28,952,887 |
| 31 Dec 2021 | CNY | 12.53 | 12.89 | 12.45 | 12.85 | 12.85 | +0.17 (+1.34%) | 20,437,149 |
| 30 Dec 2021 | CNY | 11.95 | 12.7 | 11.93 | 12.68 | 12.68 | +0.77 (+6.47%) | 40,172,230 |
| 29 Dec 2021 | CNY | 12.09 | 12.14 | 11.74 | 11.91 | 11.91 | -0.13 (-1.08%) | 25,349,036 |
| 28 Dec 2021 | CNY | 12.4 | 12.54 | 11.88 | 12.04 | 12.04 | -0.43 (-3.45%) | 36,387,785 |
| 27 Dec 2021 | CNY | 12.61 | 13.14 | 12.33 | 12.47 | 12.47 | -0.24 (-1.89%) | 25,653,371 |
| 24 Dec 2021 | CNY | 12.21 | 12.89 | 12.09 | 12.71 | 12.71 | +0.47 (+3.84%) | 40,098,420 |
| 23 Dec 2021 | CNY | 12.1 | 12.38 | 11.84 | 12.24 | 12.24 | 0.0 (0.0%) | 32,275,889 |
| 22 Dec 2021 | CNY | 11.66 | 12.48 | 11.54 | 12.24 | 12.24 | +0.67 (+5.79%) | 46,572,116 |
| 21 Dec 2021 | CNY | 11.4 | 11.72 | 11.3 | 11.57 | 11.57 | +0.13 (+1.14%) | 20,808,207 |
| 20 Dec 2021 | CNY | 11.18 | 11.76 | 11.12 | 11.44 | 11.44 | +0.21 (+1.87%) | 28,825,229 |
| 17 Dec 2021 | CNY | 11.42 | 11.42 | 11.11 | 11.23 | 11.23 | -0.14 (-1.23%) | 20,899,934 |
| 16 Dec 2021 | CNY | 11.12 | 11.6 | 10.94 | 11.37 | 11.37 | +0.18 (+1.61%) | 34,201,172 |
| 15 Dec 2021 | CNY | 11.04 | 11.48 | 10.95 | 11.19 | 11.19 | +0.1 (+0.90%) | 25,388,993 |
| 14 Dec 2021 | CNY | 11 | 11.36 | 10.97 | 11.09 | 11.09 | +0.01 (+0.09%) | 26,047,075 |
| 13 Dec 2021 | CNY | 10.84 | 11.14 | 10.77 | 11.08 | 11.08 | +0.2 (+1.84%) | 23,655,958 |
| 10 Dec 2021 | CNY | 10.46 | 11.1 | 10.46 | 10.88 | 10.88 | +0.36 (+3.42%) | 30,827,906 |
| 9 Dec 2021 | CNY | 10.58 | 10.73 | 10.49 | 10.52 | 10.52 | -0.09 (-0.85%) | 15,451,622 |
| 8 Dec 2021 | CNY | 10.7 | 10.75 | 10.45 | 10.61 | 10.61 | -0.18 (-1.67%) | 17,498,763 |
| 7 Dec 2021 | CNY | 10.6 | 10.93 | 10.5 | 10.79 | 10.79 | +0.24 (+2.27%) | 24,474,077 |
| 6 Dec 2021 | CNY | 10.45 | 10.64 | 10.33 | 10.55 | 10.55 | +0.05 (+0.48%) | 14,211,833 |
| 3 Dec 2021 | CNY | 10.27 | 10.57 | 10.2 | 10.5 | 10.5 | +0.2 (+1.94%) | 10,573,216 |
| 2 Dec 2021 | CNY | 10.34 | 10.72 | 10.25 | 10.3 | 10.3 | -0.1 (-0.96%) | 13,532,307 |
| 1 Dec 2021 | CNY | 10.19 | 10.44 | 10.06 | 10.4 | 10.4 | +0.25 (+2.46%) | 10,897,693 |
| 30 Nov 2021 | CNY | 10.13 | 10.27 | 10.04 | 10.15 | 10.15 | +0.01 (+0.10%) | 11,476,528 |
| 29 Nov 2021 | CNY | 10.01 | 10.21 | 9.97 | 10.14 | 10.14 | -0.16 (-1.55%) | 16,370,766 |
