| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 13.16 | 13.28 | 12.94 | 13.14 | 13.14 | -0.02 (-0.15%) | 1,043,800 |
| 7 Jan 2022 | CNY | 13.48 | 13.52 | 13.15 | 13.16 | 13.16 | -0.22 (-1.64%) | 904,900 |
| 6 Jan 2022 | CNY | 13.38 | 13.69 | 13.35 | 13.38 | 13.38 | +0.02 (+0.15%) | 1,616,039 |
| 5 Jan 2022 | CNY | 13.38 | 13.57 | 13.1 | 13.36 | 13.36 | +0.03 (+0.23%) | 1,803,800 |
| 4 Jan 2022 | CNY | 12.95 | 13.5 | 12.68 | 13.33 | 13.33 | +0.28 (+2.15%) | 2,488,400 |
| 31 Dec 2021 | CNY | 12.93 | 13.09 | 12.84 | 13.05 | 13.05 | +0.1 (+0.77%) | 865,200 |
| 30 Dec 2021 | CNY | 12.99 | 13.16 | 12.94 | 12.95 | 12.95 | -0.04 (-0.31%) | 826,800 |
| 29 Dec 2021 | CNY | 13.14 | 13.28 | 12.88 | 12.99 | 12.99 | -0.15 (-1.14%) | 839,800 |
| 28 Dec 2021 | CNY | 13.13 | 13.17 | 13 | 13.14 | 13.14 | +0.01 (+0.08%) | 510,639 |
| 27 Dec 2021 | CNY | 12.86 | 13.35 | 12.76 | 13.13 | 13.13 | +0.27 (+2.10%) | 1,594,000 |
| 24 Dec 2021 | CNY | 13.05 | 13.09 | 12.81 | 12.86 | 12.86 | -0.19 (-1.46%) | 1,384,282 |
| 23 Dec 2021 | CNY | 13.06 | 13.13 | 12.88 | 13.05 | 13.05 | -0.08 (-0.61%) | 1,066,000 |
| 22 Dec 2021 | CNY | 13.4 | 13.4 | 13.11 | 13.13 | 13.13 | -0.14 (-1.06%) | 716,000 |
| 21 Dec 2021 | CNY | 12.88 | 13.36 | 12.86 | 13.27 | 13.27 | +0.35 (+2.71%) | 1,317,500 |
| 20 Dec 2021 | CNY | 13.01 | 13.07 | 12.92 | 12.92 | 12.92 | -0.32 (-2.42%) | 1,423,900 |
| 17 Dec 2021 | CNY | 13.05 | 13.33 | 13.05 | 13.24 | 13.24 | 0.0 (0.0%) | 796,300 |
| 16 Dec 2021 | CNY | 13.31 | 13.4 | 13 | 13.24 | 13.24 | -0.07 (-0.53%) | 1,364,400 |
| 15 Dec 2021 | CNY | 13.42 | 13.45 | 13.28 | 13.31 | 13.31 | -0.11 (-0.82%) | 1,287,800 |
| 14 Dec 2021 | CNY | 13.39 | 13.64 | 13.21 | 13.42 | 13.42 | +0.03 (+0.22%) | 828,500 |
| 13 Dec 2021 | CNY | 13.88 | 13.88 | 13.3 | 13.39 | 13.39 | -0.35 (-2.55%) | 2,046,600 |
| 10 Dec 2021 | CNY | 13.6 | 13.78 | 13.36 | 13.74 | 13.74 | +0.09 (+0.66%) | 1,720,298 |
| 9 Dec 2021 | CNY | 13.82 | 13.93 | 13.65 | 13.65 | 13.65 | -0.24 (-1.73%) | 1,418,800 |
| 8 Dec 2021 | CNY | 13.62 | 14.12 | 13.62 | 13.89 | 13.89 | +0.26 (+1.91%) | 2,186,800 |
| 7 Dec 2021 | CNY | 13.75 | 14.09 | 13.47 | 13.63 | 13.63 | -0.18 (-1.30%) | 2,147,760 |
| 6 Dec 2021 | CNY | 13.79 | 14.1 | 13.7 | 13.81 | 13.81 | +0.02 (+0.15%) | 2,220,700 |
| 3 Dec 2021 | CNY | 13.78 | 13.9 | 13.66 | 13.79 | 13.79 | 0.0 (0.0%) | 1,407,700 |
| 2 Dec 2021 | CNY | 13.72 | 13.95 | 13.61 | 13.79 | 13.79 | +0.07 (+0.51%) | 2,433,700 |
| 1 Dec 2021 | CNY | 13.41 | 13.74 | 13.4 | 13.72 | 13.72 | +0.25 (+1.86%) | 2,054,900 |
| 30 Nov 2021 | CNY | 13.29 | 13.56 | 13.18 | 13.47 | 13.47 | +0.29 (+2.20%) | 2,751,501 |
| 29 Nov 2021 | CNY | 12.98 | 13.37 | 12.83 | 13.18 | 13.18 | +0.06 (+0.46%) | 2,879,800 |
