| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2022 | CNY | 11.48 | 11.29 | 11.47 | 11.34 | 11.34 | -0.210 (-1.82%) | 47,841,810 |
| 13 Jan 2022 | CNY | 11.89 | 11.47 | 11.86 | 11.55 | 11.55 | -0.270 (-2.28%) | 59,598,040 |
| 12 Jan 2022 | CNY | 11.88 | 11.8 | 11.85 | 11.82 | 11.82 | -0.030 (-0.25%) | 20,139,880 |
| 11 Jan 2022 | CNY | 11.99 | 11.82 | 11.93 | 11.85 | 11.85 | -0.110 (-0.92%) | 27,174,730 |
| 10 Jan 2022 | CNY | 12.05 | 11.74 | 11.81 | 11.96 | 11.96 | +0.130 (+1.10%) | 35,414,390 |
| 7 Jan 2022 | CNY | 11.95 | 11.81 | 11.92 | 11.83 | 11.83 | -0.060 (-0.50%) | 26,817,670 |
| 6 Jan 2022 | CNY | 12.17 | 11.84 | 12.13 | 11.89 | 11.89 | -0.220 (-1.82%) | 40,140,430 |
| 5 Jan 2022 | CNY | 12.19 | 12.01 | 12.03 | 12.11 | 12.11 | +0.070 (+0.58%) | 37,645,060 |
| 4 Jan 2022 | CNY | 12.1 | 11.85 | 11.93 | 12.04 | 12.04 | +0.120 (+1.01%) | 31,624,340 |
| 31 Dec 2021 | CNY | 11.95 | 11.78 | 11.92 | 11.92 | 11.92 | +0.020 (+0.17%) | 22,733,990 |
| 30 Dec 2021 | CNY | 11.98 | 11.86 | 11.91 | 11.9 | 11.9 | 0.0 (0.0%) | 18,585,060 |
| 29 Dec 2021 | CNY | 12.05 | 11.84 | 12.0 | 11.9 | 11.9 | -0.150 (-1.24%) | 21,576,160 |
| 28 Dec 2021 | CNY | 12.1 | 11.96 | 12.08 | 12.05 | 12.05 | -0.030 (-0.25%) | 21,743,680 |
| 27 Dec 2021 | CNY | 12.12 | 11.96 | 11.98 | 12.08 | 12.08 | +0.100 (+0.83%) | 17,615,680 |
| 24 Dec 2021 | CNY | 12.05 | 11.85 | 12.0 | 11.98 | 11.98 | -0.050 (-0.42%) | 19,256,180 |
| 23 Dec 2021 | CNY | 12.03 | 11.85 | 11.88 | 12.03 | 12.03 | +0.120 (+1.01%) | 25,159,190 |
| 22 Dec 2021 | CNY | 12.02 | 11.81 | 12.0 | 11.91 | 11.91 | -0.240 (-1.98%) | 42,847,840 |
| 21 Dec 2021 | CNY | 12.35 | 11.91 | 12.1 | 12.15 | 12.15 | +0.050 (+0.41%) | 51,245,970 |
| 20 Dec 2021 | CNY | 12.24 | 12.02 | 12.14 | 12.1 | 12.1 | -0.040 (-0.33%) | 36,010,080 |
| 17 Dec 2021 | CNY | 12.23 | 12.0 | 12.04 | 12.14 | 12.14 | +0.090 (+0.75%) | 40,884,570 |
| 16 Dec 2021 | CNY | 12.12 | 11.89 | 11.92 | 12.05 | 12.05 | +0.180 (+1.52%) | 35,817,360 |
| 15 Dec 2021 | CNY | 12.0 | 11.86 | 11.93 | 11.87 | 11.87 | -0.100 (-0.84%) | 25,353,900 |
| 14 Dec 2021 | CNY | 12.08 | 11.91 | 11.96 | 11.97 | 11.97 | -0.010 (-0.08%) | 32,928,510 |
| 13 Dec 2021 | CNY | 12.05 | 11.78 | 11.88 | 11.98 | 11.98 | +0.090 (+0.76%) | 47,433,860 |
| 10 Dec 2021 | CNY | 12.02 | 11.7 | 11.75 | 11.89 | 11.89 | +0.120 (+1.02%) | 64,935,370 |
| 9 Dec 2021 | CNY | 11.82 | 11.48 | 11.5 | 11.77 | 11.77 | +0.210 (+1.82%) | 54,227,530 |
| 8 Dec 2021 | CNY | 11.59 | 11.31 | 11.37 | 11.56 | 11.56 | +0.210 (+1.85%) | 33,599,530 |
| 7 Dec 2021 | CNY | 11.38 | 11.25 | 11.32 | 11.35 | 11.35 | +0.070 (+0.62%) | 22,744,970 |
| 6 Dec 2021 | CNY | 11.42 | 11.14 | 11.22 | 11.28 | 11.28 | +0.030 (+0.27%) | 28,014,880 |
| 3 Dec 2021 | CNY | 11.28 | 11.09 | 11.19 | 11.25 | 11.25 | +0.050 (+0.45%) | 24,052,500 |