| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2022 | CNY | 12.83 | 11.93 | 12.13 | 12.67 | 12.67 | +0.640 (+5.32%) | 5,313,120 |
| 27 Jan 2022 | CNY | 12.66 | 12.02 | 12.62 | 12.03 | 12.03 | -0.630 (-4.98%) | 3,143,960 |
| 26 Jan 2022 | CNY | 12.75 | 12.21 | 12.51 | 12.66 | 12.66 | +0.240 (+1.93%) | 3,497,440 |
| 25 Jan 2022 | CNY | 12.98 | 12.42 | 12.9 | 12.42 | 12.42 | -0.570 (-4.39%) | 4,504,490 |
| 24 Jan 2022 | CNY | 13.18 | 12.86 | 13.16 | 12.99 | 12.99 | -0.200 (-1.52%) | 2,858,810 |
| 21 Jan 2022 | CNY | 13.24 | 12.85 | 12.95 | 13.19 | 13.19 | +0.220 (+1.70%) | 3,701,540 |
| 20 Jan 2022 | CNY | 13.59 | 12.93 | 13.46 | 12.97 | 12.97 | -0.580 (-4.28%) | 6,487,720 |
| 19 Jan 2022 | CNY | 13.85 | 13.25 | 13.61 | 13.55 | 13.55 | +0.100 (+0.74%) | 6,719,350 |
| 18 Jan 2022 | CNY | 13.86 | 13.3 | 13.7 | 13.45 | 13.45 | -0.290 (-2.11%) | 6,966,490 |
| 17 Jan 2022 | CNY | 13.88 | 13.6 | 13.8 | 13.74 | 13.74 | -0.100 (-0.72%) | 5,331,110 |
| 14 Jan 2022 | CNY | 14.27 | 13.8 | 14.1 | 13.84 | 13.84 | -0.410 (-2.88%) | 6,917,040 |
| 13 Jan 2022 | CNY | 14.66 | 13.87 | 13.93 | 14.25 | 14.25 | +0.280 (+2.00%) | 12,184,930 |
| 12 Jan 2022 | CNY | 14.08 | 13.62 | 13.88 | 13.97 | 13.97 | +0.150 (+1.09%) | 6,372,110 |
| 11 Jan 2022 | CNY | 14.16 | 13.05 | 13.13 | 13.82 | 13.82 | +0.720 (+5.50%) | 9,802,430 |
| 10 Jan 2022 | CNY | 13.34 | 12.69 | 13.02 | 13.1 | 13.1 | +0.090 (+0.69%) | 4,789,200 |
| 7 Jan 2022 | CNY | 13.66 | 13.01 | 13.54 | 13.01 | 13.01 | -0.530 (-3.91%) | 6,833,590 |
| 6 Jan 2022 | CNY | 14.06 | 13.26 | 13.29 | 13.54 | 13.54 | +0.450 (+3.44%) | 8,583,440 |
| 5 Jan 2022 | CNY | 13.75 | 13.04 | 13.62 | 13.09 | 13.09 | -0.630 (-4.59%) | 7,678,420 |
| 4 Jan 2022 | CNY | 13.99 | 13.51 | 13.96 | 13.72 | 13.72 | -0.030 (-0.22%) | 5,264,320 |
| 31 Dec 2021 | CNY | 14.08 | 13.71 | 13.8 | 13.75 | 13.75 | -0.230 (-1.65%) | 6,187,110 |
| 30 Dec 2021 | CNY | 14.44 | 13.92 | 14.12 | 13.98 | 13.98 | -0.200 (-1.41%) | 7,809,390 |
| 29 Dec 2021 | CNY | 14.5 | 13.81 | 14.17 | 14.18 | 14.18 | +0.010 (+0.07%) | 8,823,730 |
| 28 Dec 2021 | CNY | 14.22 | 13.25 | 13.49 | 14.17 | 14.17 | +0.570 (+4.19%) | 11,800,280 |
| 27 Dec 2021 | CNY | 13.78 | 13.21 | 13.49 | 13.6 | 13.6 | +0.170 (+1.27%) | 6,287,380 |
| 24 Dec 2021 | CNY | 13.9 | 13.15 | 13.23 | 13.43 | 13.43 | +0.260 (+1.97%) | 10,129,590 |
| 23 Dec 2021 | CNY | 13.35 | 12.92 | 13.35 | 13.17 | 13.17 | -0.190 (-1.42%) | 6,688,590 |
| 22 Dec 2021 | CNY | 13.77 | 13.31 | 13.77 | 13.36 | 13.36 | -0.410 (-2.98%) | 6,849,220 |
| 21 Dec 2021 | CNY | 13.99 | 13.28 | 13.48 | 13.77 | 13.77 | +0.130 (+0.95%) | 9,777,010 |
| 20 Dec 2021 | CNY | 13.68 | 13.06 | 13.27 | 13.64 | 13.64 | +0.390 (+2.94%) | 9,556,240 |
| 17 Dec 2021 | CNY | 13.95 | 13.13 | 13.49 | 13.25 | 13.25 | -0.310 (-2.29%) | 12,592,180 |