| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 12.07 | 12.18 | 11.89 | 12 | 12 | -0.08 (-0.66%) | 40,589,242 |
| 29 Dec 2021 | CNY | 12 | 12.14 | 11.85 | 12.08 | 12.08 | +0.08 (+0.67%) | 41,812,554 |
| 28 Dec 2021 | CNY | 12.7 | 12.73 | 11.87 | 12 | 12 | -0.68 (-5.36%) | 97,345,796 |
| 27 Dec 2021 | CNY | 12.75 | 13.05 | 12.19 | 12.68 | 12.68 | -0.17 (-1.32%) | 76,547,345 |
| 24 Dec 2021 | CNY | 13.31 | 13.55 | 12.51 | 12.85 | 12.85 | -0.6 (-4.46%) | 119,601,519 |
| 23 Dec 2021 | CNY | 12.17 | 13.45 | 12.13 | 13.45 | 13.45 | +1.22 (+9.98%) | 130,184,822 |
| 22 Dec 2021 | CNY | 12.38 | 12.56 | 12.2 | 12.23 | 12.23 | -0.17 (-1.37%) | 44,638,998 |
| 21 Dec 2021 | CNY | 12.26 | 12.54 | 11.89 | 12.4 | 12.4 | +0.21 (+1.72%) | 61,687,051 |
| 20 Dec 2021 | CNY | 12.7 | 12.94 | 12.16 | 12.19 | 12.19 | -1.22 (-9.10%) | 104,195,032 |
| 17 Dec 2021 | CNY | 13.56 | 14.15 | 13.24 | 13.41 | 13.41 | -0.25 (-1.83%) | 100,282,140 |
| 16 Dec 2021 | CNY | 13.38 | 13.8 | 13.06 | 13.66 | 13.66 | +0.38 (+2.86%) | 80,674,674 |
| 15 Dec 2021 | CNY | 13 | 13.8 | 12.68 | 13.28 | 13.28 | +0.23 (+1.76%) | 107,330,735 |
| 14 Dec 2021 | CNY | 12.59 | 13.65 | 12.57 | 13.05 | 13.05 | +0.35 (+2.76%) | 87,789,861 |
| 13 Dec 2021 | CNY | 12.35 | 12.96 | 12.31 | 12.7 | 12.7 | +0.39 (+3.17%) | 82,679,235 |
| 10 Dec 2021 | CNY | 12.27 | 12.65 | 12.1 | 12.31 | 12.31 | -0.09 (-0.73%) | 52,426,952 |
| 9 Dec 2021 | CNY | 12.61 | 12.68 | 12.34 | 12.4 | 12.4 | -0.27 (-2.13%) | 43,563,260 |
| 8 Dec 2021 | CNY | 12.25 | 12.72 | 12.09 | 12.67 | 12.67 | +0.43 (+3.51%) | 70,168,114 |
| 7 Dec 2021 | CNY | 12.36 | 12.55 | 11.86 | 12.24 | 12.24 | -0.15 (-1.21%) | 65,023,749 |
| 6 Dec 2021 | CNY | 12.86 | 13.02 | 12.31 | 12.39 | 12.39 | -0.45 (-3.50%) | 76,749,515 |
| 3 Dec 2021 | CNY | 12.25 | 12.93 | 12.1 | 12.84 | 12.84 | +0.61 (+4.99%) | 108,344,220 |
| 2 Dec 2021 | CNY | 12.49 | 12.55 | 12.12 | 12.23 | 12.23 | -0.36 (-2.86%) | 78,140,157 |
| 1 Dec 2021 | CNY | 12.69 | 12.88 | 12.19 | 12.59 | 12.59 | +0.15 (+1.21%) | 116,151,755 |
| 30 Nov 2021 | CNY | 12.1 | 12.76 | 11.95 | 12.44 | 12.44 | +0.41 (+3.41%) | 187,134,076 |
| 29 Nov 2021 | CNY | 10.9 | 12.21 | 10.85 | 12.03 | 12.03 | +0.93 (+8.38%) | 202,178,719 |
| 26 Nov 2021 | CNY | 11.21 | 11.33 | 11.07 | 11.1 | 11.1 | -0.26 (-2.29%) | 47,708,109 |
| 25 Nov 2021 | CNY | 11.26 | 11.45 | 11.09 | 11.36 | 11.36 | +0.13 (+1.16%) | 48,713,420 |
| 24 Nov 2021 | CNY | 11.68 | 11.8 | 11.08 | 11.23 | 11.23 | -0.55 (-4.67%) | 88,171,886 |
| 23 Nov 2021 | CNY | 11.7 | 12.14 | 11.66 | 11.78 | 11.78 | -0.05 (-0.42%) | 71,982,998 |
| 22 Nov 2021 | CNY | 11.72 | 11.95 | 11.48 | 11.83 | 11.83 | +0.26 (+2.25%) | 87,215,323 |
| 19 Nov 2021 | CNY | 11.2 | 11.78 | 11.01 | 11.57 | 11.57 | +0.43 (+3.86%) | 90,512,944 |
