| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 12.7 | 12.77 | 12.6 | 12.61 | 12.61 | -0.17 (-1.33%) | 22,697,380 |
| 29 Dec 2021 | CNY | 12.71 | 12.96 | 12.66 | 12.78 | 12.78 | -0.06 (-0.47%) | 22,536,938 |
| 28 Dec 2021 | CNY | 12.48 | 13.3 | 12.44 | 12.84 | 12.84 | +0.4 (+3.22%) | 53,599,292 |
| 27 Dec 2021 | CNY | 12.31 | 12.46 | 12.24 | 12.44 | 12.44 | +0.14 (+1.14%) | 14,751,384 |
| 24 Dec 2021 | CNY | 12.69 | 12.7 | 12.3 | 12.3 | 12.3 | -0.39 (-3.07%) | 26,935,032 |
| 23 Dec 2021 | CNY | 12.66 | 12.73 | 12.58 | 12.69 | 12.69 | -0.01 (-0.08%) | 18,272,331 |
| 22 Dec 2021 | CNY | 12.66 | 12.73 | 12.51 | 12.7 | 12.7 | +0.08 (+0.63%) | 26,515,688 |
| 21 Dec 2021 | CNY | 12.8 | 12.85 | 12.53 | 12.62 | 12.62 | -0.12 (-0.94%) | 28,737,234 |
| 20 Dec 2021 | CNY | 12.94 | 13.01 | 12.7 | 12.74 | 12.74 | -0.38 (-2.90%) | 29,038,935 |
| 17 Dec 2021 | CNY | 13.33 | 13.33 | 13.12 | 13.12 | 13.12 | -0.22 (-1.65%) | 20,075,488 |
| 16 Dec 2021 | CNY | 13.22 | 13.34 | 13.15 | 13.34 | 13.34 | +0.13 (+0.98%) | 19,639,608 |
| 15 Dec 2021 | CNY | 13.39 | 13.52 | 13.19 | 13.21 | 13.21 | -0.19 (-1.42%) | 24,339,319 |
| 14 Dec 2021 | CNY | 13.69 | 13.69 | 13.39 | 13.4 | 13.4 | -0.3 (-2.19%) | 29,749,110 |
| 13 Dec 2021 | CNY | 13.58 | 13.96 | 13.57 | 13.7 | 13.7 | +0.11 (+0.81%) | 38,309,759 |
| 10 Dec 2021 | CNY | 13.55 | 13.71 | 13.51 | 13.59 | 13.59 | -0.02 (-0.15%) | 21,604,590 |
| 9 Dec 2021 | CNY | 13.58 | 13.7 | 13.51 | 13.61 | 13.61 | -0.06 (-0.44%) | 25,717,903 |
| 8 Dec 2021 | CNY | 13.51 | 13.7 | 13.39 | 13.67 | 13.67 | +0.07 (+0.51%) | 27,447,726 |
| 7 Dec 2021 | CNY | 13.49 | 13.6 | 13.3 | 13.6 | 13.6 | +0.17 (+1.27%) | 30,886,175 |
| 6 Dec 2021 | CNY | 13.68 | 13.89 | 13.4 | 13.43 | 13.43 | -0.26 (-1.90%) | 36,587,307 |
| 3 Dec 2021 | CNY | 13.94 | 13.96 | 13.5 | 13.69 | 13.69 | -0.2 (-1.44%) | 44,984,453 |
| 2 Dec 2021 | CNY | 13.67 | 14.1 | 13.6 | 13.89 | 13.89 | +0.12 (+0.87%) | 65,555,500 |
| 1 Dec 2021 | CNY | 13.59 | 13.82 | 13.31 | 13.77 | 13.77 | +0.2 (+1.47%) | 69,350,081 |
| 30 Nov 2021 | CNY | 12.88 | 13.73 | 12.78 | 13.57 | 13.57 | +0.85 (+6.68%) | 103,049,910 |
| 29 Nov 2021 | CNY | 12.76 | 13.28 | 12.68 | 12.72 | 12.72 | -0.14 (-1.09%) | 42,888,886 |
| 26 Nov 2021 | CNY | 12.86 | 12.96 | 12.73 | 12.86 | 12.86 | -0.04 (-0.31%) | 24,165,683 |
| 25 Nov 2021 | CNY | 12.97 | 12.98 | 12.8 | 12.9 | 12.9 | -0.07 (-0.54%) | 26,015,542 |
| 24 Nov 2021 | CNY | 12.98 | 13.09 | 12.92 | 12.97 | 12.97 | -0.07 (-0.54%) | 23,865,981 |
| 23 Nov 2021 | CNY | 13.19 | 13.23 | 12.93 | 13.04 | 13.04 | -0.18 (-1.36%) | 36,257,621 |
| 22 Nov 2021 | CNY | 13.11 | 13.34 | 13.03 | 13.22 | 13.22 | +0.1 (+0.76%) | 32,756,050 |
| 19 Nov 2021 | CNY | 13.03 | 13.25 | 12.72 | 13.12 | 13.12 | +0.08 (+0.61%) | 40,082,840 |
