| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2022 | CNY | 14.0 | 13.5 | 13.81 | 13.57 | 13.57 | -0.240 (-1.74%) | 1,973,400 |
| 13 Jan 2022 | CNY | 14.04 | 13.75 | 13.85 | 13.81 | 13.81 | -0.070 (-0.50%) | 1,060,980 |
| 12 Jan 2022 | CNY | 13.94 | 13.5 | 13.53 | 13.88 | 13.88 | +0.340 (+2.51%) | 1,955,530 |
| 11 Jan 2022 | CNY | 13.75 | 13.46 | 13.52 | 13.54 | 13.54 | -0.010 (-0.07%) | 1,251,370 |
| 10 Jan 2022 | CNY | 13.6 | 13.09 | 13.3 | 13.55 | 13.55 | +0.230 (+1.73%) | 1,154,500 |
| 7 Jan 2022 | CNY | 13.69 | 13.28 | 13.56 | 13.32 | 13.32 | -0.240 (-1.77%) | 1,513,760 |
| 6 Jan 2022 | CNY | 13.66 | 13.22 | 13.31 | 13.56 | 13.56 | +0.300 (+2.26%) | 1,538,490 |
| 5 Jan 2022 | CNY | 13.69 | 13.1 | 13.48 | 13.26 | 13.26 | -0.270 (-2.00%) | 1,543,610 |
| 4 Jan 2022 | CNY | 13.66 | 13.25 | 13.32 | 13.53 | 13.53 | +0.320 (+2.42%) | 1,917,150 |
| 31 Dec 2021 | CNY | 13.38 | 13.17 | 13.26 | 13.21 | 13.21 | -0.050 (-0.38%) | 856,230 |
| 30 Dec 2021 | CNY | 13.35 | 13.1 | 13.26 | 13.26 | 13.26 | +0.010 (+0.08%) | 1,033,220 |
| 29 Dec 2021 | CNY | 13.38 | 12.75 | 12.85 | 13.25 | 13.25 | +0.420 (+3.27%) | 2,190,340 |
| 28 Dec 2021 | CNY | 12.88 | 12.59 | 12.68 | 12.83 | 12.83 | +0.170 (+1.34%) | 787,570 |
| 27 Dec 2021 | CNY | 12.68 | 12.33 | 12.45 | 12.66 | 12.66 | +0.290 (+2.34%) | 1,030,550 |
| 24 Dec 2021 | CNY | 12.97 | 12.32 | 12.85 | 12.37 | 12.37 | -0.520 (-4.03%) | 1,742,870 |
| 23 Dec 2021 | CNY | 13.24 | 12.82 | 13.18 | 12.89 | 12.89 | -0.270 (-2.05%) | 1,259,400 |
| 22 Dec 2021 | CNY | 13.39 | 13.1 | 13.27 | 13.16 | 13.16 | -0.070 (-0.53%) | 965,970 |
| 21 Dec 2021 | CNY | 13.28 | 12.77 | 12.99 | 13.23 | 13.23 | +0.190 (+1.46%) | 1,296,570 |
| 20 Dec 2021 | CNY | 13.6 | 13.0 | 13.1 | 13.04 | 13.04 | -0.070 (-0.53%) | 1,572,960 |
| 17 Dec 2021 | CNY | 13.5 | 13.11 | 13.5 | 13.11 | 13.11 | -0.290 (-2.16%) | 990,830 |
| 16 Dec 2021 | CNY | 13.44 | 13.11 | 13.11 | 13.4 | 13.4 | +0.300 (+2.29%) | 1,525,250 |
| 15 Dec 2021 | CNY | 13.35 | 12.98 | 13.25 | 13.1 | 13.1 | -0.150 (-1.13%) | 1,533,920 |
| 14 Dec 2021 | CNY | 13.47 | 12.95 | 13.04 | 13.25 | 13.25 | +0.110 (+0.84%) | 1,568,500 |
| 13 Dec 2021 | CNY | 13.15 | 12.83 | 13.15 | 13.14 | 13.14 | +0.020 (+0.15%) | 1,240,390 |
| 10 Dec 2021 | CNY | 13.25 | 12.8 | 12.95 | 13.12 | 13.12 | +0.120 (+0.92%) | 1,267,160 |
| 9 Dec 2021 | CNY | 13.03 | 12.78 | 12.98 | 13.0 | 13.0 | +0.010 (+0.08%) | 1,163,270 |
| 8 Dec 2021 | CNY | 13.07 | 12.82 | 12.99 | 12.99 | 12.99 | 0.0 (0.0%) | 1,022,600 |
| 7 Dec 2021 | CNY | 13.42 | 12.3 | 13.22 | 12.99 | 12.99 | -0.230 (-1.74%) | 1,446,560 |
| 6 Dec 2021 | CNY | 13.7 | 13.18 | 13.7 | 13.22 | 13.22 | -0.360 (-2.65%) | 1,165,280 |
| 3 Dec 2021 | CNY | 13.97 | 13.54 | 13.84 | 13.58 | 13.58 | -0.180 (-1.31%) | 1,319,010 |