| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 12.38 | 12.84 | 12.38 | 12.78 | 12.78 | +0.34 (+2.73%) | 6,498,530 |
| 7 Jan 2022 | CNY | 12.59 | 12.75 | 12.4 | 12.44 | 12.44 | -0.03 (-0.24%) | 5,522,440 |
| 6 Jan 2022 | CNY | 12.24 | 12.55 | 12.2 | 12.47 | 12.47 | +0.24 (+1.96%) | 4,551,290 |
| 5 Jan 2022 | CNY | 12.72 | 12.72 | 12.15 | 12.23 | 12.23 | -0.49 (-3.85%) | 6,597,080 |
| 4 Jan 2022 | CNY | 12.7 | 12.99 | 12.66 | 12.72 | 12.72 | +0.09 (+0.71%) | 7,689,665 |
| 31 Dec 2021 | CNY | 12.7 | 12.86 | 12.58 | 12.63 | 12.63 | -0.05 (-0.39%) | 6,833,420 |
| 30 Dec 2021 | CNY | 12.58 | 12.81 | 12.36 | 12.68 | 12.68 | +0.1 (+0.79%) | 9,247,219 |
| 29 Dec 2021 | CNY | 11.9 | 12.9 | 11.88 | 12.58 | 12.58 | +0.63 (+5.27%) | 14,165,536 |
| 28 Dec 2021 | CNY | 12.1 | 12.15 | 11.85 | 11.95 | 11.95 | -0.15 (-1.24%) | 3,498,993 |
| 27 Dec 2021 | CNY | 12.02 | 12.18 | 12.02 | 12.1 | 12.1 | +0.03 (+0.25%) | 2,110,350 |
| 24 Dec 2021 | CNY | 12.11 | 12.21 | 11.98 | 12.07 | 12.07 | -0.04 (-0.33%) | 2,662,100 |
| 23 Dec 2021 | CNY | 12.19 | 12.2 | 12.1 | 12.11 | 12.11 | -0.19 (-1.54%) | 3,001,435 |
| 22 Dec 2021 | CNY | 12.22 | 12.42 | 12.15 | 12.3 | 12.3 | +0.12 (+0.99%) | 2,768,400 |
| 21 Dec 2021 | CNY | 12.35 | 12.35 | 12.06 | 12.18 | 12.18 | -0.06 (-0.49%) | 2,778,374 |
| 20 Dec 2021 | CNY | 11.92 | 12.36 | 11.92 | 12.24 | 12.24 | +0.25 (+2.09%) | 4,304,715 |
| 17 Dec 2021 | CNY | 12.24 | 12.24 | 11.98 | 11.99 | 11.99 | -0.18 (-1.48%) | 3,569,920 |
| 16 Dec 2021 | CNY | 12.22 | 12.36 | 12.15 | 12.17 | 12.17 | -0.11 (-0.90%) | 3,088,785 |
| 15 Dec 2021 | CNY | 12.47 | 12.47 | 12.21 | 12.28 | 12.28 | -0.03 (-0.24%) | 2,280,650 |
| 14 Dec 2021 | CNY | 12.17 | 12.44 | 12.17 | 12.31 | 12.31 | +0.14 (+1.15%) | 3,261,470 |
| 13 Dec 2021 | CNY | 12.37 | 12.48 | 12.17 | 12.17 | 12.17 | -0.19 (-1.54%) | 3,460,890 |
| 10 Dec 2021 | CNY | 12.56 | 12.65 | 12.32 | 12.36 | 12.36 | -0.22 (-1.75%) | 3,222,206 |
| 9 Dec 2021 | CNY | 12.45 | 12.63 | 12.34 | 12.58 | 12.58 | +0.13 (+1.04%) | 3,824,360 |
| 8 Dec 2021 | CNY | 12.32 | 12.49 | 12.29 | 12.45 | 12.45 | +0.07 (+0.57%) | 2,481,250 |
| 7 Dec 2021 | CNY | 12.41 | 12.49 | 12.29 | 12.38 | 12.38 | +0.04 (+0.32%) | 3,252,815 |
| 6 Dec 2021 | CNY | 12.7 | 12.81 | 12.32 | 12.34 | 12.34 | -0.38 (-2.99%) | 5,304,129 |
| 3 Dec 2021 | CNY | 12.91 | 13.01 | 12.6 | 12.72 | 12.72 | -0.24 (-1.85%) | 8,362,110 |
| 2 Dec 2021 | CNY | 13 | 13.32 | 12.95 | 12.96 | 12.96 | -0.13 (-0.99%) | 6,928,054 |
| 1 Dec 2021 | CNY | 13.13 | 13.22 | 12.92 | 13.09 | 13.09 | -0.25 (-1.87%) | 9,565,168 |
| 30 Nov 2021 | CNY | 12.86 | 13.47 | 12.53 | 13.34 | 13.34 | +0.57 (+4.46%) | 14,635,000 |
| 29 Nov 2021 | CNY | 12.86 | 13.26 | 12.63 | 12.77 | 12.77 | +0.11 (+0.87%) | 8,203,050 |
