| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2022 | CNY | 12.15 | 11.5 | 11.52 | 12.05 | 12.05 | +0.680 (+5.98%) | 1,565,270 |
| 27 Jan 2022 | CNY | 11.8 | 11.24 | 11.5 | 11.37 | 11.37 | -0.350 (-2.99%) | 1,353,000 |
| 26 Jan 2022 | CNY | 12.06 | 11.54 | 11.73 | 11.72 | 11.72 | +0.020 (+0.17%) | 1,863,600 |
| 25 Jan 2022 | CNY | 12.6 | 11.65 | 12.6 | 11.7 | 11.7 | -0.770 (-6.17%) | 1,783,600 |
| 24 Jan 2022 | CNY | 13.0 | 12.43 | 12.74 | 12.47 | 12.47 | -0.350 (-2.73%) | 1,046,100 |
| 21 Jan 2022 | CNY | 13.12 | 12.71 | 12.71 | 12.82 | 12.82 | -0.070 (-0.54%) | 800,500 |
| 20 Jan 2022 | CNY | 13.34 | 12.82 | 13.34 | 12.89 | 12.89 | -0.360 (-2.72%) | 2,098,600 |
| 19 Jan 2022 | CNY | 13.5 | 12.73 | 12.9 | 13.25 | 13.25 | +0.430 (+3.35%) | 2,945,970 |
| 18 Jan 2022 | CNY | 13.24 | 12.7 | 13.13 | 12.82 | 12.82 | -0.310 (-2.36%) | 1,799,900 |
| 17 Jan 2022 | CNY | 13.4 | 13.0 | 13.12 | 13.13 | 13.13 | +0.010 (+0.08%) | 1,517,600 |
| 14 Jan 2022 | CNY | 13.46 | 13.1 | 13.46 | 13.12 | 13.12 | -0.220 (-1.65%) | 990,200 |
| 13 Jan 2022 | CNY | 13.48 | 13.31 | 13.48 | 13.34 | 13.34 | -0.090 (-0.67%) | 588,000 |
| 12 Jan 2022 | CNY | 13.49 | 13.13 | 13.13 | 13.43 | 13.43 | +0.270 (+2.05%) | 1,518,600 |
| 11 Jan 2022 | CNY | 13.38 | 13.05 | 13.14 | 13.16 | 13.16 | +0.020 (+0.15%) | 1,198,800 |
| 10 Jan 2022 | CNY | 13.28 | 12.94 | 13.16 | 13.14 | 13.14 | -0.020 (-0.15%) | 1,043,800 |
| 7 Jan 2022 | CNY | 13.52 | 13.15 | 13.48 | 13.16 | 13.16 | -0.220 (-1.64%) | 904,900 |
| 6 Jan 2022 | CNY | 13.69 | 13.35 | 13.38 | 13.38 | 13.38 | +0.020 (+0.15%) | 1,616,040 |
| 5 Jan 2022 | CNY | 13.57 | 13.1 | 13.38 | 13.36 | 13.36 | +0.030 (+0.23%) | 1,803,800 |
| 4 Jan 2022 | CNY | 13.5 | 12.68 | 12.95 | 13.33 | 13.33 | +0.280 (+2.15%) | 2,488,400 |
| 31 Dec 2021 | CNY | 13.09 | 12.84 | 12.93 | 13.05 | 13.05 | +0.100 (+0.77%) | 865,200 |
| 30 Dec 2021 | CNY | 13.16 | 12.94 | 12.99 | 12.95 | 12.95 | -0.040 (-0.31%) | 826,800 |
| 29 Dec 2021 | CNY | 13.28 | 12.88 | 13.14 | 12.99 | 12.99 | -0.150 (-1.14%) | 839,800 |
| 28 Dec 2021 | CNY | 13.17 | 13.0 | 13.13 | 13.14 | 13.14 | +0.010 (+0.08%) | 510,640 |
| 27 Dec 2021 | CNY | 13.35 | 12.76 | 12.86 | 13.13 | 13.13 | +0.270 (+2.10%) | 1,594,000 |
| 24 Dec 2021 | CNY | 13.09 | 12.81 | 13.05 | 12.86 | 12.86 | -0.190 (-1.46%) | 1,384,280 |
| 23 Dec 2021 | CNY | 13.13 | 12.88 | 13.06 | 13.05 | 13.05 | -0.080 (-0.61%) | 1,066,000 |
| 22 Dec 2021 | CNY | 13.4 | 13.11 | 13.4 | 13.13 | 13.13 | -0.140 (-1.06%) | 716,000 |
| 21 Dec 2021 | CNY | 13.36 | 12.86 | 12.88 | 13.27 | 13.27 | +0.350 (+2.71%) | 1,317,500 |
| 20 Dec 2021 | CNY | 13.55 | 12.91 | 13.53 | 12.92 | 12.92 | -0.320 (-2.42%) | 1,423,900 |
| 17 Dec 2021 | CNY | 13.33 | 13.05 | 13.05 | 13.24 | 13.24 | 0.0 (0.0%) | 796,300 |