| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 12.46 | 13.19 | 12.42 | 12.83 | 12.83 | +0.45 (+3.63%) | 43,859,960 |
| 29 Dec 2021 | CNY | 12.3 | 12.55 | 12.18 | 12.38 | 12.38 | +0.16 (+1.31%) | 24,248,412 |
| 28 Dec 2021 | CNY | 11.92 | 12.3 | 11.86 | 12.22 | 12.22 | +0.38 (+3.21%) | 17,896,107 |
| 27 Dec 2021 | CNY | 12.2 | 12.2 | 11.68 | 11.84 | 11.84 | -0.27 (-2.23%) | 17,810,236 |
| 24 Dec 2021 | CNY | 12.37 | 12.39 | 12.04 | 12.11 | 12.11 | -0.27 (-2.18%) | 16,260,007 |
| 23 Dec 2021 | CNY | 12.57 | 12.57 | 12.36 | 12.38 | 12.38 | -0.11 (-0.88%) | 11,856,205 |
| 22 Dec 2021 | CNY | 12.25 | 12.68 | 12.19 | 12.49 | 12.49 | +0.23 (+1.88%) | 18,530,123 |
| 21 Dec 2021 | CNY | 12.15 | 12.32 | 12.13 | 12.26 | 12.26 | +0.06 (+0.49%) | 13,146,954 |
| 20 Dec 2021 | CNY | 12.11 | 12.28 | 12.1 | 12.2 | 12.2 | -0.39 (-3.10%) | 24,874,069 |
| 17 Dec 2021 | CNY | 12.79 | 12.88 | 12.59 | 12.59 | 12.59 | -0.21 (-1.64%) | 23,972,105 |
| 16 Dec 2021 | CNY | 12.77 | 12.82 | 12.55 | 12.8 | 12.8 | +0.03 (+0.23%) | 22,067,243 |
| 15 Dec 2021 | CNY | 13 | 13.17 | 12.72 | 12.77 | 12.77 | -0.32 (-2.44%) | 27,693,088 |
| 14 Dec 2021 | CNY | 13.23 | 13.27 | 12.99 | 13.09 | 13.09 | -0.16 (-1.21%) | 26,110,191 |
| 13 Dec 2021 | CNY | 12.86 | 13.36 | 12.75 | 13.25 | 13.25 | +0.65 (+5.16%) | 50,115,354 |
| 10 Dec 2021 | CNY | 12.6 | 12.72 | 12.51 | 12.6 | 12.6 | -0.07 (-0.55%) | 20,726,195 |
| 9 Dec 2021 | CNY | 12.98 | 12.98 | 12.55 | 12.67 | 12.67 | -0.23 (-1.78%) | 26,903,930 |
| 8 Dec 2021 | CNY | 12.5 | 13.06 | 12.46 | 12.9 | 12.9 | +0.36 (+2.87%) | 32,738,520 |
| 7 Dec 2021 | CNY | 13.08 | 13.17 | 12.29 | 12.54 | 12.54 | -0.45 (-3.46%) | 41,642,332 |
| 6 Dec 2021 | CNY | 13.13 | 13.59 | 12.93 | 12.99 | 12.99 | +0.28 (+2.20%) | 64,773,243 |
| 3 Dec 2021 | CNY | 12.83 | 12.92 | 12.66 | 12.71 | 12.71 | -0.05 (-0.39%) | 29,466,517 |
| 2 Dec 2021 | CNY | 13.03 | 13.23 | 12.75 | 12.76 | 12.76 | -0.39 (-2.97%) | 34,080,530 |
| 1 Dec 2021 | CNY | 13.05 | 13.32 | 12.83 | 13.15 | 13.15 | -0.05 (-0.38%) | 31,195,097 |
| 30 Nov 2021 | CNY | 13.59 | 13.59 | 13.1 | 13.2 | 13.2 | -0.13 (-0.98%) | 34,193,355 |
| 29 Nov 2021 | CNY | 13.23 | 13.42 | 13.08 | 13.33 | 13.33 | -0.2 (-1.48%) | 28,355,714 |
| 26 Nov 2021 | CNY | 13.8 | 13.83 | 13.41 | 13.53 | 13.53 | -0.28 (-2.03%) | 35,952,375 |
| 25 Nov 2021 | CNY | 13.13 | 13.95 | 12.93 | 13.81 | 13.81 | +0.71 (+5.42%) | 63,781,787 |
| 24 Nov 2021 | CNY | 12.71 | 13.23 | 12.56 | 13.1 | 13.1 | +0.36 (+2.83%) | 36,164,665 |
| 23 Nov 2021 | CNY | 12.82 | 13.05 | 12.67 | 12.74 | 12.74 | -0.08 (-0.62%) | 28,470,078 |
| 22 Nov 2021 | CNY | 12.43 | 12.84 | 12.43 | 12.82 | 12.82 | +0.27 (+2.15%) | 36,320,362 |
| 19 Nov 2021 | CNY | 12.35 | 12.89 | 12.15 | 12.55 | 12.55 | +0.2 (+1.62%) | 40,203,645 |
