| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 11.7333 | 11.8533 | 11.4533 | 11.5533 | 11.5533 | -0.233 (-1.98%) | 4,436,392 |
| 7 Jan 2022 | CNY | 12.0133 | 12.1667 | 11.7867 | 11.7867 | 11.7867 | -0.227 (-1.89%) | 2,672,856 |
| 6 Jan 2022 | CNY | 11.7333 | 12.12 | 11.6667 | 12.0133 | 12.0133 | +0.227 (+1.92%) | 3,119,775 |
| 5 Jan 2022 | CNY | 12.1 | 12.2 | 11.7067 | 11.7867 | 11.7867 | -0.333 (-2.75%) | 4,383,525 |
| 4 Jan 2022 | CNY | 12.0533 | 12.1533 | 12.0267 | 12.12 | 12.12 | +0.073 (+0.61%) | 3,413,569 |
| 31 Dec 2021 | CNY | 12.2333 | 12.2333 | 12.0333 | 12.0467 | 12.0467 | -0.14 (-1.15%) | 3,015,750 |
| 30 Dec 2021 | CNY | 12.02 | 12.2533 | 11.9333 | 12.1867 | 12.1867 | +0.213 (+1.78%) | 3,027,000 |
| 29 Dec 2021 | CNY | 12.1333 | 12.2 | 11.92 | 11.9733 | 11.9733 | -0.153 (-1.26%) | 2,195,625 |
| 28 Dec 2021 | CNY | 11.88 | 12.3067 | 11.88 | 12.1267 | 12.1267 | +0.207 (+1.73%) | 3,841,762 |
| 27 Dec 2021 | CNY | 11.8 | 12.0333 | 11.8 | 11.92 | 11.92 | +0.1 (+0.85%) | 2,253,075 |
| 24 Dec 2021 | CNY | 12.2533 | 12.3467 | 11.82 | 11.82 | 11.82 | -0.42 (-3.43%) | 3,511,425 |
| 23 Dec 2021 | CNY | 12.1667 | 12.4333 | 12.1 | 12.24 | 12.24 | -0.34 (-2.70%) | 5,486,137 |
| 22 Dec 2021 | CNY | 12.48 | 12.6667 | 12.3133 | 12.58 | 12.58 | +0.1 (+0.80%) | 5,297,250 |
| 21 Dec 2021 | CNY | 12.2 | 12.5467 | 12.1667 | 12.48 | 12.48 | +0.24 (+1.96%) | 2,866,012 |
| 20 Dec 2021 | CNY | 12.3733 | 12.8 | 12.2133 | 12.24 | 12.24 | -0.347 (-2.75%) | 4,100,137 |
| 17 Dec 2021 | CNY | 12.8 | 12.82 | 12.5067 | 12.5867 | 12.5867 | -0.24 (-1.87%) | 4,229,437 |
| 16 Dec 2021 | CNY | 12.8533 | 13.0067 | 12.6933 | 12.8267 | 12.8267 | +0.04 (+0.31%) | 5,728,837 |
| 15 Dec 2021 | CNY | 13.0133 | 13.5 | 12.7 | 12.7867 | 12.7867 | -0.467 (-3.52%) | 9,700,350 |
| 14 Dec 2021 | CNY | 13.4133 | 13.92 | 13.0067 | 13.2533 | 13.2533 | -0.087 (-0.65%) | 15,108,265 |
| 13 Dec 2021 | CNY | 12.7733 | 13.52 | 12.4667 | 13.34 | 13.34 | +0.587 (+4.60%) | 16,314,265 |
| 10 Dec 2021 | CNY | 11.8 | 12.98 | 11.6 | 12.7533 | 12.7533 | +0.96 (+8.14%) | 13,765,647 |
| 9 Dec 2021 | CNY | 11.7333 | 11.9 | 11.6933 | 11.7933 | 11.7933 | +0.047 (+0.40%) | 2,221,950 |
| 8 Dec 2021 | CNY | 11.48 | 11.96 | 11.4467 | 11.7467 | 11.7467 | +0.213 (+1.85%) | 2,865,975 |
| 7 Dec 2021 | CNY | 11.5933 | 11.6467 | 11.3333 | 11.5333 | 11.5333 | 0.0 (0.0%) | 2,245,350 |
| 6 Dec 2021 | CNY | 12.0733 | 12.16 | 11.5067 | 11.5333 | 11.5333 | -0.607 (-5.00%) | 4,919,362 |
| 3 Dec 2021 | CNY | 12.12 | 12.5867 | 12.06 | 12.14 | 12.14 | -0.087 (-0.71%) | 4,537,050 |
| 2 Dec 2021 | CNY | 12.3 | 12.8533 | 12.1333 | 12.2267 | 12.2267 | -0.127 (-1.02%) | 7,031,775 |
| 1 Dec 2021 | CNY | 12.1733 | 12.3933 | 12.0733 | 12.3533 | 12.3533 | +0.147 (+1.20%) | 3,089,662 |
| 30 Nov 2021 | CNY | 12.12 | 12.5267 | 12.1 | 12.2067 | 12.2067 | +0.08 (+0.66%) | 3,674,062 |
| 29 Nov 2021 | CNY | 12 | 12.3267 | 11.96 | 12.1267 | 12.1267 | -0.08 (-0.66%) | 2,991,375 |
