| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 12.55 | 12.85 | 12.22 | 12.27 | 12.27 | -0.13 (-1.05%) | 55,356,555 |
| 6 Jan 2022 | CNY | 12.17 | 12.65 | 12.04 | 12.4 | 12.4 | +0.19 (+1.56%) | 59,237,141 |
| 5 Jan 2022 | CNY | 12.7 | 12.76 | 12 | 12.21 | 12.21 | -0.69 (-5.35%) | 77,117,995 |
| 4 Jan 2022 | CNY | 13.08 | 13.6 | 12.8 | 12.9 | 12.9 | +0.08 (+0.62%) | 112,017,686 |
| 31 Dec 2021 | CNY | 13.43 | 13.6 | 12.73 | 12.82 | 12.82 | -0.54 (-4.04%) | 137,385,940 |
| 30 Dec 2021 | CNY | 12.87 | 13.6 | 12.81 | 13.36 | 13.36 | -0.03 (-0.22%) | 102,859,123 |
| 29 Dec 2021 | CNY | 14.11 | 14.12 | 13.39 | 13.39 | 13.39 | -1.49 (-10.01%) | 84,594,417 |
| 28 Dec 2021 | CNY | 15.5 | 15.5 | 14.4 | 14.88 | 14.88 | -0.72 (-4.62%) | 76,096,484 |
| 27 Dec 2021 | CNY | 15.85 | 16.48 | 15 | 15.6 | 15.6 | -0.6 (-3.70%) | 83,508,793 |
| 24 Dec 2021 | CNY | 15.68 | 16.68 | 15.39 | 16.2 | 16.2 | +0.5 (+3.18%) | 100,904,555 |
| 23 Dec 2021 | CNY | 14.08 | 15.7 | 13.93 | 15.7 | 15.7 | +1.43 (+10.02%) | 113,061,870 |
| 22 Dec 2021 | CNY | 14.73 | 15.06 | 14.08 | 14.27 | 14.27 | -0.78 (-5.18%) | 77,123,409 |
| 21 Dec 2021 | CNY | 13.91 | 15.09 | 13.62 | 15.05 | 15.05 | +1.08 (+7.73%) | 99,612,537 |
| 20 Dec 2021 | CNY | 13.88 | 14.2 | 13.56 | 13.97 | 13.97 | -0.43 (-2.99%) | 86,796,263 |
| 17 Dec 2021 | CNY | 14.41 | 15.38 | 14.23 | 14.4 | 14.4 | -0.19 (-1.30%) | 79,379,976 |
| 16 Dec 2021 | CNY | 14.7 | 15.06 | 14.35 | 14.59 | 14.59 | -0.37 (-2.47%) | 80,125,296 |
| 15 Dec 2021 | CNY | 13.59 | 15.15 | 13.35 | 14.96 | 14.96 | +1.11 (+8.01%) | 120,620,438 |
| 14 Dec 2021 | CNY | 12.9 | 13.86 | 12.5 | 13.85 | 13.85 | +0.44 (+3.28%) | 116,958,856 |
| 13 Dec 2021 | CNY | 12.87 | 13.49 | 12.65 | 13.41 | 13.41 | +1.15 (+9.38%) | 140,364,402 |
| 10 Dec 2021 | CNY | 12.1 | 13.45 | 12.02 | 12.26 | 12.26 | -0.17 (-1.37%) | 83,670,911 |
| 9 Dec 2021 | CNY | 12.31 | 12.7 | 12.07 | 12.43 | 12.43 | -0.04 (-0.32%) | 64,909,564 |
| 8 Dec 2021 | CNY | 12.4 | 12.55 | 12.01 | 12.47 | 12.47 | -0.13 (-1.03%) | 75,700,720 |
| 7 Dec 2021 | CNY | 11.63 | 12.8 | 11.1 | 12.6 | 12.6 | +0.96 (+8.25%) | 117,852,636 |
| 6 Dec 2021 | CNY | 12.34 | 12.61 | 11.54 | 11.64 | 11.64 | -0.25 (-2.10%) | 110,787,636 |
| 3 Dec 2021 | CNY | 10.76 | 11.89 | 10.57 | 11.89 | 11.89 | +1.08 (+9.99%) | 91,882,931 |
| 2 Dec 2021 | CNY | 10.58 | 11.21 | 10.49 | 10.81 | 10.81 | +0.43 (+4.14%) | 89,122,128 |
| 1 Dec 2021 | CNY | 9.88 | 10.42 | 9.65 | 10.38 | 10.38 | +0.42 (+4.22%) | 62,783,535 |
| 30 Nov 2021 | CNY | 10.14 | 10.37 | 9.8 | 9.96 | 9.96 | -0.02 (-0.20%) | 60,419,455 |
| 29 Nov 2021 | CNY | 9.02 | 10.16 | 8.87 | 9.98 | 9.98 | +0.73 (+7.89%) | 80,639,486 |
| 26 Nov 2021 | CNY | 9.5 | 9.5 | 9.19 | 9.25 | 9.25 | -0.35 (-3.65%) | 47,577,022 |
