| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 12.0278 | 12.9389 | 11.9389 | 12.7278 | 12.7278 | +0.544 (+4.47%) | 17,015,454 |
| 7 Jan 2022 | CNY | 12.6333 | 12.8556 | 12.1556 | 12.1833 | 12.1833 | -0.406 (-3.22%) | 12,047,671 |
| 6 Jan 2022 | CNY | 12.7556 | 12.9222 | 12.3333 | 12.5889 | 12.5889 | -0.211 (-1.65%) | 11,901,801 |
| 5 Jan 2022 | CNY | 12.6722 | 12.9444 | 12.5 | 12.8 | 12.8 | +0.106 (+0.83%) | 13,521,535 |
| 4 Jan 2022 | CNY | 12.5556 | 12.8333 | 12.5 | 12.6944 | 12.6944 | +0.083 (+0.66%) | 9,728,058 |
| 31 Dec 2021 | CNY | 12.7111 | 12.9444 | 12.5944 | 12.6111 | 12.6111 | +0.067 (+0.53%) | 10,045,323 |
| 30 Dec 2021 | CNY | 12.25 | 13.0167 | 12.1111 | 12.5444 | 12.5444 | +0.433 (+3.58%) | 16,600,527 |
| 29 Dec 2021 | CNY | 12.4444 | 12.5 | 11.9833 | 12.1111 | 12.1111 | -0.272 (-2.20%) | 8,182,751 |
| 28 Dec 2021 | CNY | 12.0833 | 12.7556 | 11.9944 | 12.3833 | 12.3833 | +0.333 (+2.77%) | 11,081,491 |
| 27 Dec 2021 | CNY | 12.3 | 12.3056 | 11.85 | 12.05 | 12.05 | -0.25 (-2.03%) | 6,879,535 |
| 24 Dec 2021 | CNY | 12.4944 | 12.7556 | 12.2278 | 12.3 | 12.3 | -0.2 (-1.60%) | 6,887,712 |
| 23 Dec 2021 | CNY | 12.7944 | 12.8056 | 12.5 | 12.5 | 12.5 | -0.378 (-2.93%) | 9,928,308 |
| 22 Dec 2021 | CNY | 12.2833 | 13 | 12.2833 | 12.8778 | 12.8778 | +0.5 (+4.04%) | 20,788,774 |
| 21 Dec 2021 | CNY | 12.4389 | 12.5444 | 12.1722 | 12.3778 | 12.3778 | +0.05 (+0.41%) | 7,566,138 |
| 20 Dec 2021 | CNY | 12.6111 | 12.7778 | 12.2667 | 12.3278 | 12.3278 | -0.35 (-2.76%) | 11,804,680 |
| 17 Dec 2021 | CNY | 13.0556 | 13.5 | 12.6278 | 12.6778 | 12.6778 | -0.061 (-0.48%) | 17,152,387 |
| 16 Dec 2021 | CNY | 12.4278 | 12.9722 | 12.3056 | 12.7389 | 12.7389 | +0.367 (+2.96%) | 17,334,383 |
| 15 Dec 2021 | CNY | 12.5556 | 12.6111 | 12.3444 | 12.3722 | 12.3722 | -0.144 (-1.15%) | 11,293,707 |
| 14 Dec 2021 | CNY | 12.0444 | 12.7111 | 11.9611 | 12.5167 | 12.5167 | +0.411 (+3.40%) | 18,863,418 |
| 13 Dec 2021 | CNY | 11.8889 | 12.1667 | 11.6944 | 12.1056 | 12.1056 | +0.361 (+3.08%) | 8,113,278 |
| 10 Dec 2021 | CNY | 11.8833 | 11.9222 | 11.7222 | 11.7444 | 11.7444 | -0.139 (-1.17%) | 4,503,313 |
| 9 Dec 2021 | CNY | 11.6722 | 11.9611 | 11.6722 | 11.8833 | 11.8833 | +0.067 (+0.56%) | 6,621,087 |
| 8 Dec 2021 | CNY | 11.6111 | 12 | 11.5 | 11.8167 | 11.8167 | +0.3 (+2.60%) | 6,778,252 |
| 7 Dec 2021 | CNY | 11.8556 | 11.9333 | 11.4333 | 11.5167 | 11.5167 | -0.311 (-2.63%) | 7,126,614 |
| 6 Dec 2021 | CNY | 12.1056 | 12.1778 | 11.6889 | 11.8278 | 11.8278 | -0.317 (-2.61%) | 8,140,219 |
| 3 Dec 2021 | CNY | 12.1278 | 12.3556 | 12.0778 | 12.1444 | 12.1444 | -0.378 (-3.02%) | 11,708,146 |
| 2 Dec 2021 | CNY | 12.6833 | 12.6833 | 12.2389 | 12.5222 | 12.5222 | -0.144 (-1.14%) | 15,708,542 |
| 1 Dec 2021 | CNY | 12.7 | 13.0278 | 12.4056 | 12.6667 | 12.6667 | +0.445 (+3.64%) | 22,648,363 |
| 30 Nov 2021 | CNY | 12.1389 | 12.5278 | 12.0444 | 12.2222 | 12.2222 | +0.256 (+2.14%) | 15,629,959 |
| 29 Nov 2021 | CNY | 12.1111 | 12.2778 | 11.8056 | 11.9667 | 11.9667 | -0.328 (-2.67%) | 13,363,846 |
