| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2022 | CNY | 13.69 | 13.1 | 13.48 | 13.26 | 13.26 | -0.27 (-2.00%) | 1,543,610 |
| 4 Jan 2022 | CNY | 13.66 | 13.25 | 13.32 | 13.53 | 13.53 | +0.32 (+2.42%) | 1,917,150 |
| 31 Dec 2021 | CNY | 13.38 | 13.17 | 13.26 | 13.21 | 13.21 | -0.05 (-0.38%) | 856,230 |
| 30 Dec 2021 | CNY | 13.35 | 13.1 | 13.26 | 13.26 | 13.26 | +0.01 (+0.08%) | 1,033,220 |
| 29 Dec 2021 | CNY | 13.38 | 12.75 | 12.85 | 13.25 | 13.25 | +0.42 (+3.27%) | 2,190,340 |
| 28 Dec 2021 | CNY | 12.88 | 12.59 | 12.68 | 12.83 | 12.83 | +0.17 (+1.34%) | 787,570 |
| 27 Dec 2021 | CNY | 12.68 | 12.33 | 12.45 | 12.66 | 12.66 | +0.29 (+2.34%) | 1,030,550 |
| 24 Dec 2021 | CNY | 12.97 | 12.32 | 12.85 | 12.37 | 12.37 | -0.52 (-4.03%) | 1,742,870 |
| 23 Dec 2021 | CNY | 13.24 | 12.82 | 13.18 | 12.89 | 12.89 | -0.27 (-2.05%) | 1,259,400 |
| 22 Dec 2021 | CNY | 13.39 | 13.1 | 13.27 | 13.16 | 13.16 | -0.07 (-0.53%) | 965,970 |
| 21 Dec 2021 | CNY | 13.28 | 12.77 | 12.99 | 13.23 | 13.23 | +0.19 (+1.46%) | 1,296,570 |
| 20 Dec 2021 | CNY | 13.6 | 13 | 13.1 | 13.04 | 13.04 | -0.07 (-0.53%) | 1,572,960 |
| 17 Dec 2021 | CNY | 13.5 | 13.11 | 13.5 | 13.11 | 13.11 | -0.29 (-2.16%) | 990,830 |
| 16 Dec 2021 | CNY | 13.44 | 13.11 | 13.11 | 13.4 | 13.4 | +0.3 (+2.29%) | 1,525,250 |
| 15 Dec 2021 | CNY | 13.35 | 12.98 | 13.25 | 13.1 | 13.1 | -0.15 (-1.13%) | 1,533,920 |
| 14 Dec 2021 | CNY | 13.47 | 12.95 | 13.04 | 13.25 | 13.25 | +0.11 (+0.84%) | 1,568,500 |
| 13 Dec 2021 | CNY | 13.15 | 12.83 | 13.15 | 13.14 | 13.14 | +0.02 (+0.15%) | 1,240,390 |
| 10 Dec 2021 | CNY | 13.25 | 12.8 | 12.95 | 13.12 | 13.12 | +0.12 (+0.92%) | 1,267,160 |
| 9 Dec 2021 | CNY | 13.03 | 12.78 | 12.98 | 13 | 13 | +0.01 (+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 | -0.23 (-1.74%) | 1,446,560 |
| 6 Dec 2021 | CNY | 13.7 | 13.18 | 13.7 | 13.22 | 13.22 | -0.36 (-2.65%) | 1,165,280 |
| 3 Dec 2021 | CNY | 13.97 | 13.54 | 13.84 | 13.58 | 13.58 | -0.18 (-1.31%) | 1,319,010 |
| 2 Dec 2021 | CNY | 14.2 | 13.75 | 14.02 | 13.76 | 13.76 | -0.26 (-1.85%) | 1,385,710 |
| 1 Dec 2021 | CNY | 14.11 | 13.83 | 13.87 | 14.02 | 14.02 | +0.29 (+2.11%) | 2,096,660 |
| 30 Nov 2021 | CNY | 14.25 | 13.68 | 14 | 13.73 | 13.73 | -0.18 (-1.29%) | 3,120,281 |
| 29 Nov 2021 | CNY | 13.95 | 13.34 | 13.36 | 13.91 | 13.91 | +0.25 (+1.83%) | 1,900,100 |
| 26 Nov 2021 | CNY | 13.75 | 13.27 | 13.39 | 13.66 | 13.66 | +0.15 (+1.11%) | 1,990,720 |
| 25 Nov 2021 | CNY | 13.6 | 13.22 | 13.36 | 13.51 | 13.51 | +0.06 (+0.45%) | 1,359,600 |
| 24 Nov 2021 | CNY | 13.63 | 13.25 | 13.4 | 13.45 | 13.45 | -0.08 (-0.59%) | 1,866,619 |
