| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2022 | CNY | 13.32 | 13.32 | 12.98 | 13.04 | 13.04 | +0.01 (+0.08%) | 1,289,070 |
| 14 Jan 2022 | CNY | 13.01 | 13.25 | 12.96 | 13.03 | 13.03 | -0.04 (-0.31%) | 2,053,200 |
| 13 Jan 2022 | CNY | 13.08 | 13.2 | 13 | 13.07 | 13.07 | -0.02 (-0.15%) | 1,676,410 |
| 12 Jan 2022 | CNY | 13.02 | 13.19 | 12.88 | 13.09 | 13.09 | +0.12 (+0.93%) | 1,783,090 |
| 11 Jan 2022 | CNY | 12.99 | 13.2 | 12.92 | 12.97 | 12.97 | -0.02 (-0.15%) | 2,058,820 |
| 10 Jan 2022 | CNY | 12.7 | 13.01 | 12.67 | 12.99 | 12.99 | +0.21 (+1.64%) | 1,868,420 |
| 7 Jan 2022 | CNY | 12.78 | 12.89 | 12.61 | 12.78 | 12.78 | +0.07 (+0.55%) | 1,442,400 |
| 6 Jan 2022 | CNY | 12.54 | 12.84 | 12.45 | 12.71 | 12.71 | +0.14 (+1.11%) | 1,298,100 |
| 5 Jan 2022 | CNY | 12.66 | 12.69 | 12.41 | 12.57 | 12.57 | -0.07 (-0.55%) | 795,850 |
| 4 Jan 2022 | CNY | 12.38 | 12.65 | 12.22 | 12.64 | 12.64 | +0.38 (+3.10%) | 1,480,930 |
| 31 Dec 2021 | CNY | 12.26 | 12.36 | 12.18 | 12.26 | 12.26 | -0.02 (-0.16%) | 635,450 |
| 30 Dec 2021 | CNY | 12.24 | 12.33 | 12.19 | 12.28 | 12.28 | +0.02 (+0.16%) | 753,990 |
| 29 Dec 2021 | CNY | 12.16 | 12.3 | 11.99 | 12.26 | 12.26 | +0.1 (+0.82%) | 957,890 |
| 28 Dec 2021 | CNY | 11.94 | 12.25 | 11.82 | 12.16 | 12.16 | +0.22 (+1.84%) | 1,021,180 |
| 27 Dec 2021 | CNY | 11.85 | 12.02 | 11.7 | 11.94 | 11.94 | +0.14 (+1.19%) | 862,780 |
| 24 Dec 2021 | CNY | 12.36 | 12.45 | 11.79 | 11.8 | 11.8 | -0.57 (-4.61%) | 1,914,750 |
| 23 Dec 2021 | CNY | 12.97 | 13 | 12.36 | 12.37 | 12.37 | -0.59 (-4.55%) | 2,308,500 |
| 22 Dec 2021 | CNY | 12.83 | 12.98 | 12.75 | 12.96 | 12.96 | +0.1 (+0.78%) | 1,425,700 |
| 21 Dec 2021 | CNY | 12.61 | 12.91 | 12.61 | 12.86 | 12.86 | +0.25 (+1.98%) | 1,127,070 |
| 20 Dec 2021 | CNY | 12.63 | 13.07 | 12.61 | 12.61 | 12.61 | -0.1 (-0.79%) | 1,732,450 |
| 17 Dec 2021 | CNY | 12.55 | 12.98 | 12.54 | 12.71 | 12.71 | -0.22 (-1.70%) | 2,704,950 |
| 16 Dec 2021 | CNY | 13.23 | 13.62 | 12.76 | 12.93 | 12.93 | +0.19 (+1.49%) | 3,461,650 |
| 15 Dec 2021 | CNY | 12.75 | 12.84 | 12.65 | 12.74 | 12.74 | +0.03 (+0.24%) | 987,750 |
| 14 Dec 2021 | CNY | 12.54 | 12.75 | 12.4 | 12.71 | 12.71 | +0.25 (+2.01%) | 1,030,370 |
| 13 Dec 2021 | CNY | 12.5 | 12.74 | 12.46 | 12.46 | 12.46 | -0.08 (-0.64%) | 823,170 |
| 10 Dec 2021 | CNY | 12.49 | 12.55 | 12.35 | 12.54 | 12.54 | +0.03 (+0.24%) | 658,960 |
| 9 Dec 2021 | CNY | 12.35 | 12.59 | 12.25 | 12.51 | 12.51 | +0.24 (+1.96%) | 943,990 |
| 8 Dec 2021 | CNY | 12.23 | 12.37 | 12.23 | 12.27 | 12.27 | +0.03 (+0.25%) | 506,720 |
| 7 Dec 2021 | CNY | 12.39 | 12.51 | 12.17 | 12.24 | 12.24 | -0.15 (-1.21%) | 802,600 |
| 6 Dec 2021 | CNY | 12.89 | 12.95 | 12.35 | 12.39 | 12.39 | -0.49 (-3.80%) | 1,107,910 |
