| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 11.62 | 12.12 | 11.52 | 12 | 12 | +0.31 (+2.65%) | 4,815,000 |
| 7 Jan 2022 | CNY | 11.89 | 12.18 | 11.68 | 11.69 | 11.69 | -0.26 (-2.18%) | 5,227,424 |
| 6 Jan 2022 | CNY | 11.38 | 12.12 | 11.36 | 11.95 | 11.95 | +0.5 (+4.37%) | 7,159,954 |
| 5 Jan 2022 | CNY | 11.74 | 11.81 | 11.32 | 11.45 | 11.45 | -0.35 (-2.97%) | 4,354,141 |
| 4 Jan 2022 | CNY | 11.54 | 11.81 | 11.51 | 11.8 | 11.8 | +0.27 (+2.34%) | 3,381,053 |
| 31 Dec 2021 | CNY | 11.47 | 11.65 | 11.47 | 11.53 | 11.53 | +0.06 (+0.52%) | 2,271,240 |
| 30 Dec 2021 | CNY | 11.5 | 11.64 | 11.46 | 11.47 | 11.47 | -0.03 (-0.26%) | 2,421,333 |
| 29 Dec 2021 | CNY | 11.49 | 11.58 | 11.23 | 11.5 | 11.5 | +0.03 (+0.26%) | 2,798,629 |
| 28 Dec 2021 | CNY | 11.43 | 11.52 | 11.36 | 11.47 | 11.47 | +0.04 (+0.35%) | 2,089,817 |
| 27 Dec 2021 | CNY | 11.28 | 11.45 | 11.21 | 11.43 | 11.43 | +0.15 (+1.33%) | 2,906,443 |
| 24 Dec 2021 | CNY | 12.02 | 12.05 | 11.27 | 11.28 | 11.28 | -0.67 (-5.61%) | 6,827,245 |
| 23 Dec 2021 | CNY | 12.12 | 12.13 | 11.86 | 11.95 | 11.95 | -0.31 (-2.53%) | 7,407,316 |
| 22 Dec 2021 | CNY | 12.5 | 12.99 | 12.2 | 12.26 | 12.26 | -0.06 (-0.49%) | 10,955,092 |
| 21 Dec 2021 | CNY | 11.86 | 12.36 | 11.86 | 12.32 | 12.32 | +0.42 (+3.53%) | 6,658,130 |
| 20 Dec 2021 | CNY | 12.03 | 12.19 | 11.81 | 11.9 | 11.9 | -0.16 (-1.33%) | 4,865,442 |
| 17 Dec 2021 | CNY | 12.54 | 12.58 | 12.05 | 12.06 | 12.06 | -0.32 (-2.58%) | 8,437,338 |
| 16 Dec 2021 | CNY | 11.94 | 12.42 | 11.88 | 12.38 | 12.38 | +0.33 (+2.74%) | 11,594,056 |
| 15 Dec 2021 | CNY | 11.67 | 12.22 | 11.65 | 12.05 | 12.05 | +0.35 (+2.99%) | 9,681,621 |
| 14 Dec 2021 | CNY | 11.5 | 11.73 | 11.45 | 11.7 | 11.7 | +0.2 (+1.74%) | 4,603,329 |
| 13 Dec 2021 | CNY | 11.6 | 11.66 | 11.44 | 11.5 | 11.5 | -0.18 (-1.54%) | 3,655,700 |
| 10 Dec 2021 | CNY | 11.21 | 11.74 | 11.21 | 11.68 | 11.68 | +0.43 (+3.82%) | 6,731,124 |
| 9 Dec 2021 | CNY | 11.22 | 11.3 | 11.14 | 11.25 | 11.25 | +0.01 (+0.09%) | 3,117,652 |
| 8 Dec 2021 | CNY | 11.2 | 11.33 | 11.11 | 11.24 | 11.24 | +0.09 (+0.81%) | 2,718,964 |
| 7 Dec 2021 | CNY | 11.13 | 11.28 | 10.94 | 11.15 | 11.15 | +0.02 (+0.18%) | 4,042,540 |
| 6 Dec 2021 | CNY | 11.92 | 11.92 | 11.09 | 11.13 | 11.13 | -0.81 (-6.78%) | 9,831,421 |
| 3 Dec 2021 | CNY | 12.18 | 12.33 | 11.85 | 11.94 | 11.94 | -0.23 (-1.89%) | 7,421,266 |
| 2 Dec 2021 | CNY | 12.06 | 12.49 | 11.93 | 12.17 | 12.17 | +0.04 (+0.33%) | 12,493,965 |
| 1 Dec 2021 | CNY | 11.77 | 12.21 | 11.72 | 12.13 | 12.13 | +0.26 (+2.19%) | 9,305,923 |
| 30 Nov 2021 | CNY | 11.63 | 12.33 | 11.6 | 11.87 | 11.87 | +0.33 (+2.86%) | 9,066,582 |
| 29 Nov 2021 | CNY | 11.46 | 11.89 | 11.41 | 11.54 | 11.54 | -0.16 (-1.37%) | 4,067,959 |
