| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2022 | CNY | 13.48 | 13.55 | 13.23 | 13.3 | 13.3 | -0.02 (-0.15%) | 2,860,422 |
| 21 Jan 2022 | CNY | 14.28 | 14.28 | 13.32 | 13.32 | 13.32 | -0.97 (-6.79%) | 7,487,441 |
| 20 Jan 2022 | CNY | 14.02 | 14.4 | 14 | 14.29 | 14.29 | +0.14 (+0.99%) | 7,479,895 |
| 19 Jan 2022 | CNY | 14.44 | 14.79 | 14.01 | 14.15 | 14.15 | -0.16 (-1.12%) | 9,026,341 |
| 18 Jan 2022 | CNY | 13.77 | 14.46 | 13.55 | 14.31 | 14.31 | +0.5 (+3.62%) | 9,309,149 |
| 17 Jan 2022 | CNY | 13.56 | 13.88 | 13.55 | 13.81 | 13.81 | +0.17 (+1.25%) | 3,535,570 |
| 14 Jan 2022 | CNY | 13.87 | 14.12 | 13.6 | 13.64 | 13.64 | -0.32 (-2.29%) | 5,077,534 |
| 13 Jan 2022 | CNY | 14.58 | 14.58 | 13.91 | 13.96 | 13.96 | -0.56 (-3.86%) | 6,791,872 |
| 12 Jan 2022 | CNY | 14.44 | 14.63 | 14.36 | 14.52 | 14.52 | -0.01 (-0.07%) | 5,133,179 |
| 11 Jan 2022 | CNY | 14.8 | 14.82 | 14.43 | 14.53 | 14.53 | -0.29 (-1.96%) | 8,029,159 |
| 10 Jan 2022 | CNY | 14.07 | 14.93 | 13.7 | 14.82 | 14.82 | +0.72 (+5.11%) | 13,487,894 |
| 7 Jan 2022 | CNY | 13.83 | 14.4 | 13.68 | 14.1 | 14.1 | +0.27 (+1.95%) | 8,843,937 |
| 6 Jan 2022 | CNY | 13.5 | 14.09 | 13.42 | 13.83 | 13.83 | +0.33 (+2.44%) | 6,535,017 |
| 5 Jan 2022 | CNY | 13.82 | 13.82 | 13.46 | 13.5 | 13.5 | -0.33 (-2.39%) | 4,305,887 |
| 4 Jan 2022 | CNY | 13.53 | 13.84 | 13.53 | 13.83 | 13.83 | +13.414 (+3220.53%) | 3,916,680 |
| 3 Jan 2022 | CNY | 0.385 | 0.4165 | 0.384 | 0.4165 | 0.4165 | -13.254 (-96.95%) | 20,000 |
| 31 Dec 2021 | CNY | 13.45 | 13.92 | 13.45 | 13.67 | 13.67 | +0.12 (+0.89%) | 3,806,180 |
| 30 Dec 2021 | CNY | 13.55 | 13.71 | 13.52 | 13.55 | 13.55 | -0.12 (-0.88%) | 4,398,705 |
| 29 Dec 2021 | CNY | 13.56 | 13.73 | 13.3 | 13.67 | 13.67 | +0.11 (+0.81%) | 5,046,737 |
| 28 Dec 2021 | CNY | 13.57 | 13.78 | 13.48 | 13.56 | 13.56 | -0.04 (-0.29%) | 4,316,535 |
| 27 Dec 2021 | CNY | 14.47 | 14.5 | 13.44 | 13.6 | 13.6 | -0.96 (-6.59%) | 10,341,585 |
| 24 Dec 2021 | CNY | 15.15 | 15.38 | 14.52 | 14.56 | 14.56 | -0.69 (-4.52%) | 11,742,751 |
| 23 Dec 2021 | CNY | 14.41 | 15.5 | 14.37 | 15.25 | 15.25 | +0.57 (+3.88%) | 17,470,128 |
| 22 Dec 2021 | CNY | 14.98 | 15.35 | 14.65 | 14.68 | 14.68 | -0.3 (-2.00%) | 10,231,735 |
| 21 Dec 2021 | CNY | 14.51 | 15.11 | 14.46 | 14.98 | 14.98 | +0.41 (+2.81%) | 8,931,362 |
| 20 Dec 2021 | CNY | 14.4 | 15.03 | 14.4 | 14.57 | 14.57 | -0.04 (-0.27%) | 7,000,936 |
| 17 Dec 2021 | CNY | 15.08 | 15.38 | 14.59 | 14.61 | 14.61 | -0.39 (-2.60%) | 9,644,874 |
| 16 Dec 2021 | CNY | 15.1 | 15.25 | 14.92 | 15 | 15 | -0.29 (-1.90%) | 8,813,745 |
| 15 Dec 2021 | CNY | 14.55 | 15.48 | 14.45 | 15.29 | 15.29 | +0.78 (+5.38%) | 18,026,627 |
| 14 Dec 2021 | CNY | 14.9 | 14.92 | 14.4 | 14.51 | 14.51 | -0.54 (-3.59%) | 12,431,509 |
