| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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%) | 1,480,928 |
| 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%) | 753,993 |
| 29 Dec 2021 | CNY | 12.16 | 12.3 | 11.99 | 12.26 | 12.26 | +0.1 (+0.82%) | 957,892 |
| 28 Dec 2021 | CNY | 11.94 | 12.25 | 11.82 | 12.16 | 12.16 | +0.22 (+1.84%) | 1,021,178 |
| 27 Dec 2021 | CNY | 11.85 | 12.02 | 11.7 | 11.94 | 11.94 | +0.14 (+1.19%) | 862,778 |
| 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 | 12.64 | 12.65 | 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%) | 1,127,071 |
| 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%) | 1,030,365 |
| 13 Dec 2021 | CNY | 12.5 | 12.74 | 12.46 | 12.46 | 12.46 | -0.08 (-0.64%) | 823,171 |
| 10 Dec 2021 | CNY | 12.49 | 12.55 | 12.35 | 12.54 | 12.54 | +0.03 (+0.24%) | 658,963 |
| 9 Dec 2021 | CNY | 12.35 | 12.59 | 12.25 | 12.51 | 12.51 | +0.24 (+1.96%) | 943,992 |
| 8 Dec 2021 | CNY | 12.23 | 12.37 | 12.23 | 12.27 | 12.27 | +0.03 (+0.25%) | 506,721 |
| 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%) | 1,107,909 |
| 3 Dec 2021 | CNY | 12.93 | 12.99 | 12.75 | 12.88 | 12.88 | -0.07 (-0.54%) | 1,273,643 |
| 2 Dec 2021 | CNY | 13 | 13.31 | 12.8 | 12.95 | 12.95 | -0.12 (-0.92%) | 2,272,239 |
| 1 Dec 2021 | CNY | 12.69 | 13.07 | 12.69 | 13.07 | 13.07 | +0.34 (+2.67%) | 2,028,959 |
| 30 Nov 2021 | CNY | 12.44 | 12.82 | 12.44 | 12.73 | 12.73 | +0.29 (+2.33%) | 990,550 |
| 29 Nov 2021 | CNY | 12.64 | 12.64 | 12.38 | 12.44 | 12.44 | -0.26 (-2.05%) | 725,050 |
| 26 Nov 2021 | CNY | 12.92 | 12.92 | 12.59 | 12.7 | 12.7 | -0.18 (-1.40%) | 798,250 |
| 25 Nov 2021 | CNY | 12.76 | 13.01 | 12.74 | 12.88 | 12.88 | +0.03 (+0.23%) | 849,200 |
