| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 14.1 | 14.2 | 12.7 | 13.55 | 13.55 | -0.55 (-3.90%) | 20,910,400 |
| 29 Dec 2021 | CNY | 13.8 | 14.45 | 13 | 14.1 | 14.1 | +0.77 (+5.78%) | 16,253,470 |
| 28 Dec 2021 | CNY | 13.13 | 13.41 | 13 | 13.33 | 13.33 | +0.09 (+0.68%) | 6,308,472 |
| 27 Dec 2021 | CNY | 12.41 | 13.4 | 12.25 | 13.24 | 13.24 | +0.72 (+5.75%) | 11,294,430 |
| 24 Dec 2021 | CNY | 11.93 | 12.54 | 11.71 | 12.52 | 12.52 | +0.71 (+6.01%) | 8,594,688 |
| 23 Dec 2021 | CNY | 11.79 | 12.02 | 11.49 | 11.81 | 11.81 | -0.05 (-0.42%) | 6,645,830 |
| 22 Dec 2021 | CNY | 11.9 | 12.15 | 11.69 | 11.86 | 11.86 | -0.11 (-0.92%) | 5,717,052 |
| 21 Dec 2021 | CNY | 11.53 | 12.17 | 11.47 | 11.97 | 11.97 | +0.47 (+4.09%) | 8,602,400 |
| 20 Dec 2021 | CNY | 11.74 | 11.79 | 11.38 | 11.5 | 11.5 | -0.66 (-5.43%) | 7,847,600 |
| 17 Dec 2021 | CNY | 12.49 | 12.56 | 12.06 | 12.16 | 12.16 | -0.34 (-2.72%) | 4,714,217 |
| 16 Dec 2021 | CNY | 12.86 | 12.89 | 12.3 | 12.5 | 12.5 | -0.36 (-2.80%) | 6,960,870 |
| 15 Dec 2021 | CNY | 13.08 | 13.08 | 12.6 | 12.86 | 12.86 | -0.21 (-1.61%) | 6,696,325 |
| 14 Dec 2021 | CNY | 12.58 | 13.31 | 12.41 | 13.07 | 13.07 | +0.53 (+4.23%) | 10,482,452 |
| 13 Dec 2021 | CNY | 12 | 12.65 | 11.97 | 12.54 | 12.54 | +0.47 (+3.89%) | 10,648,064 |
| 10 Dec 2021 | CNY | 12.36 | 12.42 | 11.72 | 12.07 | 12.07 | -0.29 (-2.35%) | 10,471,800 |
| 9 Dec 2021 | CNY | 12.02 | 12.68 | 11.81 | 12.36 | 12.36 | +0.41 (+3.43%) | 13,509,018 |
| 8 Dec 2021 | CNY | 11.21 | 12.38 | 11.21 | 11.95 | 11.95 | +0.56 (+4.92%) | 17,813,163 |
| 7 Dec 2021 | CNY | 11.35 | 11.68 | 11.13 | 11.39 | 11.39 | +0.34 (+3.08%) | 12,399,072 |
| 6 Dec 2021 | CNY | 10.94 | 11.36 | 10.92 | 11.05 | 11.05 | +0.22 (+2.03%) | 12,071,190 |
| 3 Dec 2021 | CNY | 11.65 | 11.65 | 10.62 | 10.83 | 10.83 | -0.22 (-1.99%) | 9,334,476 |
| 2 Dec 2021 | CNY | 10.62 | 11.32 | 10.6 | 11.05 | 11.05 | +0.46 (+4.34%) | 10,752,594 |
| 1 Dec 2021 | CNY | 10.49 | 10.93 | 10.36 | 10.59 | 10.59 | +0.19 (+1.83%) | 6,675,390 |
| 30 Nov 2021 | CNY | 10.25 | 10.4 | 10.08 | 10.4 | 10.4 | +0.23 (+2.26%) | 2,836,922 |
| 29 Nov 2021 | CNY | 10.11 | 10.22 | 9.84 | 10.17 | 10.17 | +0.06 (+0.59%) | 2,158,900 |
| 26 Nov 2021 | CNY | 10.09 | 10.21 | 9.93 | 10.11 | 10.11 | +0.07 (+0.70%) | 2,097,500 |
| 25 Nov 2021 | CNY | 10.23 | 10.23 | 9.93 | 10.04 | 10.04 | -0.18 (-1.76%) | 3,818,446 |
| 24 Nov 2021 | CNY | 9.99 | 10.3 | 9.86 | 10.22 | 10.22 | +0.29 (+2.92%) | 3,978,800 |
| 23 Nov 2021 | CNY | 10.15 | 10.15 | 9.78 | 9.93 | 9.93 | -0.11 (-1.10%) | 2,188,992 |
| 22 Nov 2021 | CNY | 10.23 | 10.27 | 9.89 | 10.04 | 10.04 | -0.13 (-1.28%) | 3,450,951 |
| 19 Nov 2021 | CNY | 10.22 | 10.32 | 10.06 | 10.17 | 10.17 | -0.1 (-0.97%) | 3,837,833 |
