| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 12.72 | 13.66 | 12.47 | 13.42 | 13.42 | +0.76 (+6.00%) | 27,565,114 |
| 29 Dec 2021 | CNY | 12.95 | 13.25 | 12.3 | 12.66 | 12.66 | -0.34 (-2.62%) | 31,160,704 |
| 28 Dec 2021 | CNY | 12.5 | 13.14 | 12.14 | 13 | 13 | +0.74 (+6.04%) | 39,241,882 |
| 27 Dec 2021 | CNY | 12.19 | 12.87 | 12.01 | 12.26 | 12.26 | -0.04 (-0.33%) | 24,844,065 |
| 24 Dec 2021 | CNY | 12.38 | 12.45 | 11.91 | 12.3 | 12.3 | +0.22 (+1.82%) | 20,407,641 |
| 23 Dec 2021 | CNY | 11.7 | 12.83 | 11.63 | 12.08 | 12.08 | +0.14 (+1.17%) | 33,549,387 |
| 22 Dec 2021 | CNY | 10.95 | 12.1 | 10.9 | 11.94 | 11.94 | +0.94 (+8.55%) | 37,083,206 |
| 21 Dec 2021 | CNY | 11.21 | 11.21 | 10.7 | 11 | 11 | 0.0 (0.0%) | 22,282,470 |
| 20 Dec 2021 | CNY | 11.3 | 11.4 | 10.94 | 11 | 11 | -0.84 (-7.09%) | 37,609,703 |
| 17 Dec 2021 | CNY | 11.76 | 12.05 | 11.48 | 11.84 | 11.84 | +0.06 (+0.51%) | 31,645,810 |
| 16 Dec 2021 | CNY | 11.2 | 12.22 | 11 | 11.78 | 11.78 | +0.64 (+5.75%) | 45,668,982 |
| 15 Dec 2021 | CNY | 10.61 | 11.45 | 10.61 | 11.14 | 11.14 | +0.16 (+1.46%) | 42,521,944 |
| 14 Dec 2021 | CNY | 10.72 | 11.36 | 10.25 | 10.98 | 10.98 | +0.42 (+3.98%) | 49,457,230 |
| 13 Dec 2021 | CNY | 9.59 | 10.56 | 9.51 | 10.56 | 10.56 | +0.96 (+10.00%) | 35,131,329 |
| 10 Dec 2021 | CNY | 9.4 | 10.06 | 9.31 | 9.6 | 9.6 | +0.37 (+4.01%) | 30,723,750 |
| 9 Dec 2021 | CNY | 8.48 | 9.23 | 8.3 | 9.23 | 9.23 | +0.84 (+10.01%) | 17,732,100 |
| 8 Dec 2021 | CNY | 8.34 | 8.46 | 8.25 | 8.39 | 8.39 | +0.04 (+0.48%) | 7,037,216 |
| 7 Dec 2021 | CNY | 8.68 | 8.77 | 8.26 | 8.35 | 8.35 | -0.24 (-2.79%) | 10,115,304 |
| 6 Dec 2021 | CNY | 8.81 | 8.89 | 8.56 | 8.59 | 8.59 | -0.28 (-3.16%) | 11,363,828 |
| 3 Dec 2021 | CNY | 8.69 | 8.96 | 8.62 | 8.87 | 8.87 | +0.14 (+1.60%) | 9,584,951 |
| 2 Dec 2021 | CNY | 9.1 | 9.11 | 8.7 | 8.73 | 8.73 | -0.47 (-5.11%) | 17,785,500 |
| 1 Dec 2021 | CNY | 9.12 | 9.44 | 9.09 | 9.2 | 9.2 | -0.08 (-0.86%) | 11,014,008 |
| 30 Nov 2021 | CNY | 9.26 | 9.46 | 9.06 | 9.28 | 9.28 | +0.02 (+0.22%) | 17,295,102 |
| 29 Nov 2021 | CNY | 9.3 | 9.31 | 9.05 | 9.26 | 9.26 | +0.01 (+0.11%) | 13,875,703 |
| 26 Nov 2021 | CNY | 9.2 | 9.38 | 9.15 | 9.25 | 9.25 | 0.0 (0.0%) | 6,504,600 |
| 25 Nov 2021 | CNY | 9.34 | 9.4 | 9.14 | 9.25 | 9.25 | -0.12 (-1.28%) | 9,959,750 |
| 24 Nov 2021 | CNY | 9.73 | 9.73 | 9.33 | 9.37 | 9.37 | -0.28 (-2.90%) | 12,235,250 |
| 23 Nov 2021 | CNY | 9.58 | 9.85 | 9.45 | 9.65 | 9.65 | 0.0 (0.0%) | 13,423,550 |
| 22 Nov 2021 | CNY | 9.18 | 9.86 | 9.17 | 9.65 | 9.65 | +0.44 (+4.78%) | 18,996,806 |
| 19 Nov 2021 | CNY | 9.11 | 9.35 | 9.06 | 9.21 | 9.21 | +0.05 (+0.55%) | 10,272,880 |
