| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2022 | CNY | 11.9 | 12.17 | 11.78 | 12.15 | 12.15 | +0.34 (+2.88%) | 11,089,200 |
| 31 Dec 2021 | CNY | 11.88 | 11.99 | 11.74 | 11.81 | 11.81 | +0.05 (+0.43%) | 7,263,300 |
| 30 Dec 2021 | CNY | 11.86 | 11.93 | 11.71 | 11.76 | 11.76 | -0.11 (-0.93%) | 8,341,588 |
| 29 Dec 2021 | CNY | 11.79 | 12 | 11.61 | 11.87 | 11.87 | +0.08 (+0.68%) | 7,846,000 |
| 28 Dec 2021 | CNY | 11.63 | 11.84 | 11.57 | 11.79 | 11.79 | +0.16 (+1.38%) | 6,891,100 |
| 27 Dec 2021 | CNY | 11.53 | 11.75 | 11.45 | 11.63 | 11.63 | +0.05 (+0.43%) | 7,790,400 |
| 24 Dec 2021 | CNY | 12.26 | 12.26 | 11.53 | 11.58 | 11.58 | -0.59 (-4.85%) | 14,112,830 |
| 23 Dec 2021 | CNY | 12.22 | 12.33 | 12.17 | 12.17 | 12.17 | -0.02 (-0.16%) | 10,910,496 |
| 22 Dec 2021 | CNY | 12.59 | 12.82 | 12.15 | 12.19 | 12.19 | -0.42 (-3.33%) | 18,168,819 |
| 21 Dec 2021 | CNY | 12.5 | 12.78 | 12.43 | 12.61 | 12.61 | -0.09 (-0.71%) | 14,534,000 |
| 20 Dec 2021 | CNY | 14.1 | 14.36 | 12.52 | 12.7 | 12.7 | -1.6 (-11.19%) | 34,284,211 |
| 17 Dec 2021 | CNY | 14.06 | 14.66 | 13.85 | 14.3 | 14.3 | +0.17 (+1.20%) | 28,594,400 |
| 16 Dec 2021 | CNY | 14 | 14.35 | 13.9 | 14.13 | 14.13 | -0.11 (-0.77%) | 18,749,696 |
| 15 Dec 2021 | CNY | 13.8 | 14.69 | 13.71 | 14.24 | 14.24 | +0.29 (+2.08%) | 28,986,074 |
| 14 Dec 2021 | CNY | 13.93 | 14.05 | 13.76 | 13.95 | 13.95 | -0.24 (-1.69%) | 16,598,698 |
| 13 Dec 2021 | CNY | 13.75 | 14.19 | 13.53 | 14.19 | 14.19 | +0.1 (+0.71%) | 23,986,898 |
| 10 Dec 2021 | CNY | 14.4 | 15.15 | 14.08 | 14.09 | 14.09 | -0.14 (-0.98%) | 33,196,809 |
| 9 Dec 2021 | CNY | 14.15 | 14.28 | 13.81 | 14.23 | 14.23 | -0.11 (-0.77%) | 21,459,829 |
| 8 Dec 2021 | CNY | 14.39 | 14.89 | 14.13 | 14.34 | 14.34 | -0.22 (-1.51%) | 28,554,829 |
| 7 Dec 2021 | CNY | 14.15 | 14.56 | 13.74 | 14.56 | 14.56 | +0.48 (+3.41%) | 34,058,286 |
| 6 Dec 2021 | CNY | 13.79 | 14.47 | 13.53 | 14.08 | 14.08 | +0.18 (+1.29%) | 27,041,286 |
| 3 Dec 2021 | CNY | 13.52 | 13.98 | 13.19 | 13.9 | 13.9 | +0.28 (+2.06%) | 24,762,045 |
| 2 Dec 2021 | CNY | 14.04 | 14.53 | 13.6 | 13.62 | 13.62 | -0.49 (-3.47%) | 28,576,493 |
| 1 Dec 2021 | CNY | 13.73 | 15.16 | 13.72 | 14.11 | 14.11 | +0.74 (+5.53%) | 43,592,213 |
| 30 Nov 2021 | CNY | 13.5 | 13.77 | 13.12 | 13.37 | 13.37 | -0.1 (-0.74%) | 25,854,092 |
| 29 Nov 2021 | CNY | 13.15 | 13.86 | 13.02 | 13.47 | 13.47 | -0.14 (-1.03%) | 20,706,400 |
| 26 Nov 2021 | CNY | 14.11 | 14.18 | 13.6 | 13.61 | 13.61 | -0.41 (-2.92%) | 32,164,851 |
| 25 Nov 2021 | CNY | 13.23 | 14.86 | 13.22 | 14.02 | 14.02 | +0.97 (+7.43%) | 52,574,951 |
| 24 Nov 2021 | CNY | 13.14 | 13.26 | 13.01 | 13.05 | 13.05 | -0.09 (-0.68%) | 14,101,271 |
| 23 Nov 2021 | CNY | 13.46 | 13.46 | 13.07 | 13.14 | 13.14 | -0.33 (-2.45%) | 18,669,509 |
