| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 12.55 | 12.74 | 12.16 | 12.18 | 12.18 | -0.29 (-2.33%) | 10,776,837 |
| 6 Jan 2022 | CNY | 12.5 | 12.67 | 12.32 | 12.47 | 12.47 | -0.04 (-0.32%) | 9,114,186 |
| 5 Jan 2022 | CNY | 12.98 | 13.09 | 12.41 | 12.51 | 12.51 | -0.56 (-4.28%) | 14,420,674 |
| 4 Jan 2022 | CNY | 12.75 | 13.25 | 12.64 | 13.07 | 13.07 | +0.24 (+1.87%) | 12,439,070 |
| 31 Dec 2021 | CNY | 12.87 | 13.04 | 12.63 | 12.83 | 12.83 | 0.0 (0.0%) | 13,834,305 |
| 30 Dec 2021 | CNY | 13.03 | 13.29 | 12.8 | 12.83 | 12.83 | -0.3 (-2.28%) | 14,691,012 |
| 29 Dec 2021 | CNY | 13.11 | 13.45 | 12.82 | 13.13 | 13.13 | -0.01 (-0.08%) | 14,361,940 |
| 28 Dec 2021 | CNY | 13.06 | 13.36 | 12.85 | 13.14 | 13.14 | +0.38 (+2.98%) | 17,179,806 |
| 27 Dec 2021 | CNY | 12.6 | 12.95 | 12.37 | 12.76 | 12.76 | +0.21 (+1.67%) | 13,288,925 |
| 24 Dec 2021 | CNY | 13.2 | 13.27 | 12.55 | 12.55 | 12.55 | -0.7 (-5.28%) | 17,796,353 |
| 23 Dec 2021 | CNY | 13.47 | 13.52 | 13.23 | 13.25 | 13.25 | +0.04 (+0.30%) | 23,587,680 |
| 22 Dec 2021 | CNY | 13.77 | 13.8 | 13.2 | 13.21 | 13.21 | -0.46 (-3.37%) | 20,829,936 |
| 21 Dec 2021 | CNY | 13.55 | 13.82 | 13.35 | 13.67 | 13.67 | +0.12 (+0.89%) | 16,816,453 |
| 20 Dec 2021 | CNY | 13.42 | 14.07 | 13.32 | 13.55 | 13.55 | +0.13 (+0.97%) | 24,512,722 |
| 17 Dec 2021 | CNY | 13.52 | 13.93 | 13.21 | 13.42 | 13.42 | -0.26 (-1.90%) | 24,438,167 |
| 16 Dec 2021 | CNY | 14.01 | 14.2 | 13.5 | 13.68 | 13.68 | -0.57 (-4.00%) | 31,155,474 |
| 15 Dec 2021 | CNY | 14 | 14.71 | 13.82 | 14.25 | 14.25 | +0.04 (+0.28%) | 34,346,299 |
| 14 Dec 2021 | CNY | 14.6 | 14.96 | 14.01 | 14.21 | 14.21 | -0.72 (-4.82%) | 41,528,023 |
| 13 Dec 2021 | CNY | 14.54 | 15.5 | 13.83 | 14.93 | 14.93 | +0.36 (+2.47%) | 60,194,953 |
| 10 Dec 2021 | CNY | 13.88 | 14.58 | 13.08 | 14.57 | 14.57 | +0.96 (+7.05%) | 49,718,126 |
| 9 Dec 2021 | CNY | 14 | 14.8 | 13.58 | 13.61 | 13.61 | -0.39 (-2.79%) | 53,160,795 |
| 8 Dec 2021 | CNY | 13.76 | 14.36 | 13.53 | 14 | 14 | -0.4 (-2.78%) | 52,591,797 |
| 7 Dec 2021 | CNY | 12.36 | 14.83 | 12.16 | 14.4 | 14.4 | +2.04 (+16.50%) | 77,679,838 |
| 6 Dec 2021 | CNY | 13.28 | 13.5 | 12.35 | 12.36 | 12.36 | -1.3 (-9.52%) | 51,618,864 |
| 3 Dec 2021 | CNY | 14.3 | 15.08 | 13.5 | 13.66 | 13.66 | -0.07 (-0.51%) | 84,854,954 |
| 2 Dec 2021 | CNY | 11.5 | 13.73 | 11.4 | 13.73 | 13.73 | +2.29 (+20.02%) | 54,372,671 |
| 1 Dec 2021 | CNY | 11.43 | 11.51 | 11.33 | 11.44 | 11.44 | +0.13 (+1.15%) | 5,708,806 |
| 30 Nov 2021 | CNY | 11.23 | 11.48 | 11.18 | 11.31 | 11.31 | +0.15 (+1.34%) | 6,099,576 |
| 29 Nov 2021 | CNY | 11.04 | 11.27 | 10.99 | 11.16 | 11.16 | -0.04 (-0.36%) | 4,813,176 |
| 26 Nov 2021 | CNY | 11.38 | 11.39 | 11.17 | 11.2 | 11.2 | -0.14 (-1.23%) | 6,622,840 |
