| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2022 | CNY | 13.6 | 12.7 | 12.76 | 13.14 | 13.14 | +0.430 (+3.38%) | 5,933,780 |
| 20 Jan 2022 | CNY | 13.46 | 12.65 | 13.43 | 12.71 | 12.71 | -0.680 (-5.08%) | 4,349,460 |
| 19 Jan 2022 | CNY | 13.54 | 13.05 | 13.05 | 13.39 | 13.39 | +0.140 (+1.06%) | 3,320,240 |
| 18 Jan 2022 | CNY | 13.65 | 13.23 | 13.56 | 13.25 | 13.25 | -0.290 (-2.14%) | 3,695,200 |
| 17 Jan 2022 | CNY | 13.65 | 13.09 | 13.09 | 13.54 | 13.54 | +0.570 (+4.39%) | 4,065,270 |
| 14 Jan 2022 | CNY | 13.54 | 12.96 | 13.21 | 12.97 | 12.97 | -0.440 (-3.28%) | 3,780,080 |
| 13 Jan 2022 | CNY | 13.69 | 13.17 | 13.65 | 13.41 | 13.41 | +0.040 (+0.30%) | 4,794,960 |
| 12 Jan 2022 | CNY | 13.46 | 12.93 | 12.98 | 13.37 | 13.37 | +0.330 (+2.53%) | 6,139,580 |
| 11 Jan 2022 | CNY | 13.16 | 12.82 | 12.85 | 13.04 | 13.04 | +0.120 (+0.93%) | 5,591,930 |
| 10 Jan 2022 | CNY | 12.99 | 12.05 | 12.17 | 12.92 | 12.92 | +0.540 (+4.36%) | 4,471,070 |
| 7 Jan 2022 | CNY | 12.8 | 12.35 | 12.72 | 12.38 | 12.38 | -0.310 (-2.44%) | 2,608,800 |
| 6 Jan 2022 | CNY | 12.76 | 12.51 | 12.51 | 12.69 | 12.69 | +0.100 (+0.79%) | 1,589,490 |
| 5 Jan 2022 | CNY | 12.9 | 12.49 | 12.64 | 12.59 | 12.59 | -0.190 (-1.49%) | 2,961,530 |
| 4 Jan 2022 | CNY | 12.82 | 12.5 | 12.53 | 12.78 | 12.78 | +0.170 (+1.35%) | 2,237,440 |
| 31 Dec 2021 | CNY | 12.65 | 12.5 | 12.55 | 12.61 | 12.61 | +0.070 (+0.56%) | 1,292,860 |
| 30 Dec 2021 | CNY | 12.75 | 12.44 | 12.44 | 12.54 | 12.54 | +0.100 (+0.80%) | 1,480,510 |
| 29 Dec 2021 | CNY | 12.53 | 12.31 | 12.49 | 12.44 | 12.44 | -0.050 (-0.40%) | 887,910 |
| 28 Dec 2021 | CNY | 12.52 | 12.14 | 12.2 | 12.49 | 12.49 | +0.260 (+2.13%) | 1,137,360 |
| 27 Dec 2021 | CNY | 12.33 | 12.07 | 12.1 | 12.23 | 12.23 | -0.010 (-0.08%) | 877,720 |
| 24 Dec 2021 | CNY | 12.54 | 12.2 | 12.49 | 12.24 | 12.24 | -0.190 (-1.53%) | 1,230,410 |
| 23 Dec 2021 | CNY | 12.63 | 12.39 | 12.56 | 12.43 | 12.43 | -0.200 (-1.58%) | 1,231,300 |
| 22 Dec 2021 | CNY | 12.7 | 12.59 | 12.66 | 12.63 | 12.63 | -0.020 (-0.16%) | 1,212,860 |
| 21 Dec 2021 | CNY | 12.76 | 12.52 | 12.75 | 12.65 | 12.65 | +0.020 (+0.16%) | 1,704,970 |
| 20 Dec 2021 | CNY | 12.74 | 12.23 | 12.3 | 12.63 | 12.63 | +0.180 (+1.45%) | 1,803,120 |
| 17 Dec 2021 | CNY | 12.73 | 12.4 | 12.56 | 12.45 | 12.45 | +0.060 (+0.48%) | 2,293,550 |
| 16 Dec 2021 | CNY | 12.39 | 12.18 | 12.28 | 12.39 | 12.39 | +0.170 (+1.39%) | 1,316,810 |
| 15 Dec 2021 | CNY | 12.34 | 12.18 | 12.3 | 12.22 | 12.22 | -0.070 (-0.57%) | 875,940 |
| 14 Dec 2021 | CNY | 12.42 | 12.06 | 12.18 | 12.29 | 12.29 | +0.110 (+0.90%) | 1,473,870 |
| 13 Dec 2021 | CNY | 12.22 | 11.99 | 12.07 | 12.18 | 12.18 | +0.160 (+1.33%) | 1,205,190 |
| 10 Dec 2021 | CNY | 12.05 | 11.88 | 12.02 | 12.02 | 12.02 | +0.010 (+0.08%) | 861,340 |