| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2022 | CNY | 13.97 | 12.62 | 12.7 | 13.97 | 13.97 | +1.27 (+10%) | 34,676,990 |
| 31 Dec 2021 | CNY | 12.8 | 12.17 | 12.29 | 12.7 | 12.7 | +0.41 (+3.34%) | 14,439,700 |
| 30 Dec 2021 | CNY | 12.46 | 12.1 | 12.33 | 12.29 | 12.29 | +0.12 (+0.99%) | 10,565,810 |
| 29 Dec 2021 | CNY | 12.5 | 11.94 | 12.37 | 12.17 | 12.17 | -0.26 (-2.09%) | 12,456,570 |
| 28 Dec 2021 | CNY | 12.67 | 12.16 | 12.32 | 12.43 | 12.43 | +0.07 (+0.57%) | 12,686,630 |
| 27 Dec 2021 | CNY | 12.6 | 11.95 | 12.03 | 12.36 | 12.36 | +0.31 (+2.57%) | 16,177,570 |
| 24 Dec 2021 | CNY | 12.25 | 11.83 | 12 | 12.05 | 12.05 | 0.0 (0.0%) | 14,069,490 |
| 23 Dec 2021 | CNY | 12.42 | 11.44 | 11.53 | 12.05 | 12.05 | +0.55 (+4.78%) | 19,450,710 |
| 22 Dec 2021 | CNY | 11.8 | 11.29 | 11.51 | 11.5 | 11.5 | +0.02 (+0.17%) | 13,666,860 |
| 21 Dec 2021 | CNY | 11.52 | 10.65 | 10.67 | 11.48 | 11.48 | +0.77 (+7.19%) | 17,040,800 |
| 20 Dec 2021 | CNY | 10.88 | 10.63 | 10.65 | 10.71 | 10.71 | +0.08 (+0.75%) | 6,238,070 |
| 17 Dec 2021 | CNY | 10.88 | 10.6 | 10.7 | 10.63 | 10.63 | -0.14 (-1.30%) | 5,768,570 |
| 16 Dec 2021 | CNY | 11 | 10.71 | 10.92 | 10.77 | 10.77 | -0.17 (-1.55%) | 6,049,090 |
| 15 Dec 2021 | CNY | 11.19 | 10.88 | 11.08 | 10.94 | 10.94 | -0.14 (-1.26%) | 5,886,630 |
| 14 Dec 2021 | CNY | 11.18 | 10.87 | 10.98 | 11.08 | 11.08 | +0.07 (+0.64%) | 7,383,010 |
| 13 Dec 2021 | CNY | 11.12 | 10.79 | 10.99 | 11.01 | 11.01 | +0.04 (+0.36%) | 11,043,100 |
| 10 Dec 2021 | CNY | 11.62 | 10.95 | 11.56 | 10.97 | 10.97 | -0.58 (-5.02%) | 20,512,070 |
| 9 Dec 2021 | CNY | 12 | 11.05 | 11.17 | 11.55 | 11.55 | +0.32 (+2.85%) | 33,527,710 |
| 8 Dec 2021 | CNY | 11.23 | 10.15 | 10.15 | 11.23 | 11.23 | +1.02 (+9.99%) | 25,173,600 |
| 7 Dec 2021 | CNY | 10.48 | 10 | 10.32 | 10.21 | 10.21 | -0.19 (-1.83%) | 13,259,930 |
| 6 Dec 2021 | CNY | 10.88 | 10.4 | 10.88 | 10.4 | 10.4 | -0.47 (-4.32%) | 11,904,140 |
| 3 Dec 2021 | CNY | 10.9 | 10.52 | 10.7 | 10.87 | 10.87 | +0.11 (+1.02%) | 13,355,140 |
| 2 Dec 2021 | CNY | 11.1 | 10.53 | 10.55 | 10.76 | 10.76 | +0.27 (+2.57%) | 17,016,730 |
| 1 Dec 2021 | CNY | 10.58 | 10.34 | 10.55 | 10.49 | 10.49 | +0.02 (+0.19%) | 6,086,200 |
| 30 Nov 2021 | CNY | 10.68 | 10.39 | 10.68 | 10.47 | 10.47 | -0.13 (-1.23%) | 8,395,146 |
| 29 Nov 2021 | CNY | 10.76 | 10.44 | 10.45 | 10.6 | 10.6 | -0.12 (-1.12%) | 6,959,888 |
| 26 Nov 2021 | CNY | 10.92 | 10.64 | 10.89 | 10.72 | 10.72 | -0.08 (-0.74%) | 7,492,290 |
| 25 Nov 2021 | CNY | 11.1 | 10.66 | 10.74 | 10.8 | 10.8 | +0.07 (+0.65%) | 11,477,683 |
| 24 Nov 2021 | CNY | 10.98 | 10.61 | 10.92 | 10.73 | 10.73 | -0.17 (-1.56%) | 12,049,581 |
| 23 Nov 2021 | CNY | 11.32 | 10.86 | 11.16 | 10.9 | 10.9 | -0.29 (-2.59%) | 12,005,010 |
