| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2022 | CNY | 13.92 | 12.86 | 12.86 | 13.92 | 13.92 | +1.27 (+10.04%) | 9,950,130 |
| 31 Dec 2021 | CNY | 12.95 | 11.84 | 11.88 | 12.65 | 12.65 | +0.72 (+6.04%) | 14,520,860 |
| 30 Dec 2021 | CNY | 12.5 | 11.3 | 11.33 | 11.93 | 11.93 | +0.36 (+3.11%) | 13,432,850 |
| 29 Dec 2021 | CNY | 12.4 | 11.54 | 12.4 | 11.57 | 11.57 | +0.3 (+2.66%) | 14,935,520 |
| 28 Dec 2021 | CNY | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0.0 (0.0%) | 0 |
| 27 Dec 2021 | CNY | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0.0 (0.0%) | 0 |
| 24 Dec 2021 | CNY | 11.47 | 11.2 | 11.44 | 11.27 | 11.27 | -0.13 (-1.14%) | 2,787,910 |
| 23 Dec 2021 | CNY | 11.55 | 11.33 | 11.44 | 11.4 | 11.4 | -0.1 (-0.87%) | 2,502,800 |
| 22 Dec 2021 | CNY | 11.63 | 11.44 | 11.58 | 11.5 | 11.5 | -0.08 (-0.69%) | 2,133,310 |
| 21 Dec 2021 | CNY | 11.58 | 11.31 | 11.33 | 11.58 | 11.58 | +0.24 (+2.12%) | 2,979,700 |
| 20 Dec 2021 | CNY | 11.58 | 11.28 | 11.44 | 11.34 | 11.34 | -0.14 (-1.22%) | 2,971,200 |
| 17 Dec 2021 | CNY | 11.68 | 11.48 | 11.59 | 11.48 | 11.48 | -0.11 (-0.95%) | 3,534,890 |
| 16 Dec 2021 | CNY | 11.64 | 11.37 | 11.43 | 11.59 | 11.59 | +0.14 (+1.22%) | 3,244,880 |
| 15 Dec 2021 | CNY | 11.58 | 11.25 | 11.3 | 11.45 | 11.45 | +0.11 (+0.97%) | 4,030,690 |
| 14 Dec 2021 | CNY | 11.39 | 11.03 | 11.18 | 11.34 | 11.34 | +0.12 (+1.07%) | 2,498,440 |
| 13 Dec 2021 | CNY | 11.35 | 11.16 | 11.31 | 11.22 | 11.22 | -0.07 (-0.62%) | 2,611,290 |
| 10 Dec 2021 | CNY | 11.37 | 11.18 | 11.21 | 11.29 | 11.29 | +0.08 (+0.71%) | 2,407,690 |
| 9 Dec 2021 | CNY | 11.48 | 11.2 | 11.26 | 11.21 | 11.21 | -0.11 (-0.97%) | 3,836,310 |
| 8 Dec 2021 | CNY | 11.37 | 11.11 | 11.22 | 11.32 | 11.32 | +0.1 (+0.89%) | 4,005,252 |
| 7 Dec 2021 | CNY | 11.27 | 10.92 | 10.96 | 11.22 | 11.22 | +0.33 (+3.03%) | 4,744,030 |
| 6 Dec 2021 | CNY | 11.15 | 10.85 | 11.05 | 10.89 | 10.89 | -0.16 (-1.45%) | 2,717,100 |
| 3 Dec 2021 | CNY | 11.09 | 10.93 | 10.96 | 11.05 | 11.05 | +0.03 (+0.27%) | 2,339,670 |
| 2 Dec 2021 | CNY | 11.15 | 10.96 | 11.13 | 11.02 | 11.02 | -0.08 (-0.72%) | 2,893,930 |
| 1 Dec 2021 | CNY | 11.11 | 10.79 | 10.81 | 11.1 | 11.1 | +0.23 (+2.12%) | 3,896,820 |
| 30 Nov 2021 | CNY | 10.95 | 10.68 | 10.69 | 10.87 | 10.87 | +0.19 (+1.78%) | 3,061,598 |
| 29 Nov 2021 | CNY | 10.73 | 10.5 | 10.61 | 10.68 | 10.68 | -0.21 (-1.93%) | 3,163,901 |
| 26 Nov 2021 | CNY | 11.05 | 10.8 | 10.84 | 10.89 | 10.89 | +0.09 (+0.83%) | 4,526,686 |
| 25 Nov 2021 | CNY | 10.83 | 10.73 | 10.76 | 10.8 | 10.8 | +0.04 (+0.37%) | 1,933,251 |
| 24 Nov 2021 | CNY | 10.79 | 10.66 | 10.75 | 10.76 | 10.76 | +0.01 (+0.09%) | 1,713,596 |
| 23 Nov 2021 | CNY | 10.79 | 10.69 | 10.76 | 10.75 | 10.75 | -0.01 (-0.09%) | 1,500,701 |
