| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 12.06 | 12.12 | 12.03 | 12.04 | 12.04 | -0.06 (-0.50%) | 2,497,446 |
| 29 Dec 2021 | CNY | 12.1 | 12.11 | 12.05 | 12.1 | 12.1 | -0.04 (-0.33%) | 1,589,505 |
| 28 Dec 2021 | CNY | 12.07 | 12.14 | 12.03 | 12.14 | 12.14 | +0.06 (+0.50%) | 2,146,800 |
| 27 Dec 2021 | CNY | 12.01 | 12.1 | 12 | 12.08 | 12.08 | +0.01 (+0.08%) | 1,801,054 |
| 24 Dec 2021 | CNY | 12.18 | 12.21 | 12.02 | 12.07 | 12.07 | -0.11 (-0.90%) | 3,367,524 |
| 23 Dec 2021 | CNY | 12.28 | 12.34 | 12.16 | 12.18 | 12.18 | -0.1 (-0.81%) | 2,745,400 |
| 22 Dec 2021 | CNY | 12.25 | 12.31 | 12.21 | 12.28 | 12.28 | +0.03 (+0.24%) | 2,402,647 |
| 21 Dec 2021 | CNY | 12.22 | 12.26 | 12.12 | 12.25 | 12.25 | +0.05 (+0.41%) | 2,929,192 |
| 20 Dec 2021 | CNY | 12.27 | 12.3 | 12.19 | 12.2 | 12.2 | -0.29 (-2.32%) | 3,838,700 |
| 17 Dec 2021 | CNY | 12.5 | 12.67 | 12.44 | 12.49 | 12.49 | +0.1 (+0.81%) | 6,031,135 |
| 16 Dec 2021 | CNY | 12.33 | 12.39 | 12.27 | 12.39 | 12.39 | +0.06 (+0.49%) | 3,261,058 |
| 15 Dec 2021 | CNY | 12.26 | 12.35 | 12.2 | 12.33 | 12.33 | -0.01 (-0.08%) | 3,586,800 |
| 14 Dec 2021 | CNY | 12.42 | 12.42 | 12.28 | 12.34 | 12.34 | -0.09 (-0.72%) | 3,614,716 |
| 13 Dec 2021 | CNY | 12.39 | 12.48 | 12.34 | 12.43 | 12.43 | -0.01 (-0.08%) | 3,723,298 |
| 10 Dec 2021 | CNY | 12.37 | 12.54 | 12.35 | 12.44 | 12.44 | +0.02 (+0.16%) | 4,166,553 |
| 9 Dec 2021 | CNY | 12.45 | 12.51 | 12.39 | 12.42 | 12.42 | -0.12 (-0.96%) | 4,761,737 |
| 8 Dec 2021 | CNY | 12.45 | 12.55 | 12.4 | 12.54 | 12.54 | +0.04 (+0.32%) | 3,191,173 |
| 7 Dec 2021 | CNY | 12.4 | 12.5 | 12.34 | 12.5 | 12.5 | +0.1 (+0.81%) | 3,641,082 |
| 6 Dec 2021 | CNY | 12.41 | 12.6 | 12.39 | 12.4 | 12.4 | -0.11 (-0.88%) | 4,619,421 |
| 3 Dec 2021 | CNY | 12.57 | 12.64 | 12.31 | 12.51 | 12.51 | -0.05 (-0.40%) | 5,764,846 |
| 2 Dec 2021 | CNY | 12.78 | 12.79 | 12.52 | 12.56 | 12.56 | -0.22 (-1.72%) | 5,790,361 |
| 1 Dec 2021 | CNY | 12.78 | 12.9 | 12.6 | 12.78 | 12.78 | -0.27 (-2.07%) | 9,881,796 |
| 30 Nov 2021 | CNY | 12.52 | 13.26 | 12.52 | 13.05 | 13.05 | +0.42 (+3.33%) | 12,975,317 |
| 29 Nov 2021 | CNY | 12.83 | 12.9 | 12.52 | 12.63 | 12.63 | -0.34 (-2.62%) | 8,565,073 |
| 26 Nov 2021 | CNY | 13.03 | 13.21 | 12.86 | 12.97 | 12.97 | -0.37 (-2.77%) | 12,470,308 |
| 25 Nov 2021 | CNY | 12.57 | 13.51 | 12.54 | 13.34 | 13.34 | +0.65 (+5.12%) | 22,453,879 |
| 24 Nov 2021 | CNY | 13.19 | 13.19 | 12.62 | 12.69 | 12.69 | -0.52 (-3.94%) | 21,064,668 |
| 23 Nov 2021 | CNY | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | +1.2 (+9.99%) | 6,624,992 |
| 8 Nov 2021 | CNY | 12.22 | 12.28 | 11.97 | 12.01 | 12.01 | -0.04 (-0.33%) | 3,924,601 |
| 5 Nov 2021 | CNY | 12.02 | 12.21 | 11.92 | 12.05 | 12.05 | +0.06 (+0.50%) | 4,305,700 |
