| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2022 | CNY | 12.72 | 12.34 | 12.41 | 12.62 | 12.62 | +0.3 (+2.44%) | 14,000,960 |
| 31 Dec 2021 | CNY | 12.4 | 12.15 | 12.18 | 12.32 | 12.32 | +0.14 (+1.15%) | 10,057,410 |
| 30 Dec 2021 | CNY | 12.34 | 12.14 | 12.25 | 12.18 | 12.18 | -0.1 (-0.81%) | 7,340,600 |
| 29 Dec 2021 | CNY | 12.34 | 12.12 | 12.19 | 12.28 | 12.28 | +0.14 (+1.15%) | 12,058,280 |
| 28 Dec 2021 | CNY | 12.3 | 12.08 | 12.23 | 12.14 | 12.14 | -0.09 (-0.74%) | 7,855,820 |
| 27 Dec 2021 | CNY | 12.3 | 12 | 12.09 | 12.23 | 12.23 | +0.28 (+2.34%) | 10,881,140 |
| 24 Dec 2021 | CNY | 11.99 | 11.75 | 11.76 | 11.95 | 11.95 | +0.22 (+1.88%) | 11,453,280 |
| 23 Dec 2021 | CNY | 11.87 | 11.66 | 11.85 | 11.73 | 11.73 | -0.1 (-0.85%) | 6,784,810 |
| 22 Dec 2021 | CNY | 11.91 | 11.76 | 11.81 | 11.83 | 11.83 | +0.03 (+0.25%) | 5,488,980 |
| 21 Dec 2021 | CNY | 11.85 | 11.7 | 11.85 | 11.8 | 11.8 | -0.01 (-0.08%) | 4,706,820 |
| 20 Dec 2021 | CNY | 11.98 | 11.68 | 11.73 | 11.81 | 11.81 | +0.1 (+0.85%) | 7,202,230 |
| 17 Dec 2021 | CNY | 12.16 | 11.61 | 12.03 | 11.71 | 11.71 | -0.31 (-2.58%) | 12,711,560 |
| 16 Dec 2021 | CNY | 12.03 | 11.84 | 11.98 | 12.02 | 12.02 | +0.05 (+0.42%) | 6,267,670 |
| 15 Dec 2021 | CNY | 12.16 | 11.9 | 12.05 | 11.97 | 11.97 | -0.06 (-0.50%) | 5,978,580 |
| 14 Dec 2021 | CNY | 12.23 | 11.97 | 12.23 | 12.03 | 12.03 | -0.15 (-1.23%) | 8,066,750 |
| 13 Dec 2021 | CNY | 12.45 | 12.06 | 12.31 | 12.18 | 12.18 | -0.03 (-0.25%) | 12,234,400 |
| 10 Dec 2021 | CNY | 12.4 | 12.16 | 12.26 | 12.21 | 12.21 | -0.01 (-0.08%) | 15,679,320 |
| 9 Dec 2021 | CNY | 12.34 | 11.94 | 12.06 | 12.22 | 12.22 | +0.24 (+2.00%) | 12,572,870 |
| 8 Dec 2021 | CNY | 12.02 | 11.67 | 11.83 | 11.98 | 11.98 | +0.25 (+2.13%) | 9,151,170 |
| 7 Dec 2021 | CNY | 11.91 | 11.64 | 11.9 | 11.73 | 11.73 | -0.12 (-1.01%) | 6,301,430 |
| 6 Dec 2021 | CNY | 11.95 | 11.77 | 11.85 | 11.85 | 11.85 | +0.03 (+0.25%) | 5,892,240 |
| 3 Dec 2021 | CNY | 11.84 | 11.64 | 11.72 | 11.82 | 11.82 | +0.1 (+0.85%) | 6,950,510 |
| 2 Dec 2021 | CNY | 11.98 | 11.61 | 11.85 | 11.72 | 11.72 | -0.13 (-1.10%) | 7,189,080 |
| 1 Dec 2021 | CNY | 12 | 11.77 | 11.82 | 11.85 | 11.85 | 0.0 (0.0%) | 6,704,090 |
| 30 Nov 2021 | CNY | 11.95 | 11.72 | 11.8 | 11.85 | 11.85 | +0.08 (+0.68%) | 7,321,218 |
| 29 Nov 2021 | CNY | 11.88 | 11.5 | 11.68 | 11.77 | 11.77 | +0.04 (+0.34%) | 7,921,982 |
| 26 Nov 2021 | CNY | 12.2 | 11.63 | 12.15 | 11.73 | 11.73 | -0.44 (-3.62%) | 15,403,139 |
| 25 Nov 2021 | CNY | 12.44 | 12.03 | 12.42 | 12.17 | 12.17 | -0.23 (-1.85%) | 12,983,310 |
| 24 Nov 2021 | CNY | 12.68 | 12.36 | 12.39 | 12.4 | 12.4 | -0.07 (-0.56%) | 6,186,407 |
| 23 Nov 2021 | CNY | 12.77 | 12.39 | 12.69 | 12.47 | 12.47 | -0.21 (-1.66%) | 9,207,251 |
