| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2022 | CNY | 13.46 | 13.67 | 13.31 | 13.41 | 13.41 | -0.14 (-1.03%) | 1,091,010 |
| 4 Jan 2022 | CNY | 13.38 | 13.59 | 13.26 | 13.55 | 13.55 | +0.31 (+2.34%) | 1,437,339 |
| 31 Dec 2021 | CNY | 13.34 | 13.44 | 13.16 | 13.24 | 13.24 | +0.04 (+0.30%) | 995,230 |
| 30 Dec 2021 | CNY | 13.08 | 13.23 | 12.98 | 13.2 | 13.2 | +0.13 (+0.99%) | 868,249 |
| 29 Dec 2021 | CNY | 13.05 | 13.11 | 12.86 | 13.07 | 13.07 | +0.07 (+0.54%) | 702,000 |
| 28 Dec 2021 | CNY | 12.98 | 13.08 | 12.75 | 13 | 13 | +0.08 (+0.62%) | 736,220 |
| 27 Dec 2021 | CNY | 13.1 | 13.12 | 12.81 | 12.92 | 12.92 | +0.19 (+1.49%) | 993,700 |
| 24 Dec 2021 | CNY | 12.89 | 12.9 | 12.6 | 12.73 | 12.73 | -0.1 (-0.78%) | 1,008,685 |
| 23 Dec 2021 | CNY | 13.09 | 13.09 | 12.82 | 12.83 | 12.83 | -0.11 (-0.85%) | 758,900 |
| 22 Dec 2021 | CNY | 13.15 | 13.15 | 12.92 | 12.94 | 12.94 | -0.2 (-1.52%) | 827,920 |
| 21 Dec 2021 | CNY | 12.9 | 13.16 | 12.87 | 13.14 | 13.14 | +0.23 (+1.78%) | 1,036,810 |
| 20 Dec 2021 | CNY | 12.92 | 12.97 | 12.86 | 12.91 | 12.91 | -0.06 (-0.46%) | 508,550 |
| 17 Dec 2021 | CNY | 13 | 13.06 | 12.86 | 12.97 | 12.97 | -0.03 (-0.23%) | 850,968 |
| 16 Dec 2021 | CNY | 12.68 | 13.08 | 12.68 | 13 | 13 | +0.3 (+2.36%) | 1,329,180 |
| 15 Dec 2021 | CNY | 12.64 | 12.72 | 12.56 | 12.7 | 12.7 | +0.07 (+0.55%) | 766,720 |
| 14 Dec 2021 | CNY | 12.58 | 12.65 | 12.46 | 12.63 | 12.63 | +0.09 (+0.72%) | 455,808 |
| 13 Dec 2021 | CNY | 12.59 | 12.65 | 12.5 | 12.54 | 12.54 | -0.05 (-0.40%) | 382,100 |
| 10 Dec 2021 | CNY | 12.61 | 12.65 | 12.51 | 12.59 | 12.59 | +0.01 (+0.08%) | 282,100 |
| 9 Dec 2021 | CNY | 12.49 | 12.63 | 12.45 | 12.58 | 12.58 | +0.1 (+0.80%) | 422,590 |
| 8 Dec 2021 | CNY | 12.55 | 12.55 | 12.43 | 12.48 | 12.48 | -0.03 (-0.24%) | 456,990 |
| 7 Dec 2021 | CNY | 12.52 | 12.59 | 12.38 | 12.51 | 12.51 | 0.0 (0.0%) | 418,300 |
| 6 Dec 2021 | CNY | 12.68 | 12.74 | 12.51 | 12.51 | 12.51 | -0.17 (-1.34%) | 609,130 |
| 3 Dec 2021 | CNY | 12.6 | 12.73 | 12.57 | 12.68 | 12.68 | +0.04 (+0.32%) | 404,320 |
| 2 Dec 2021 | CNY | 12.73 | 12.73 | 12.6 | 12.64 | 12.64 | -0.08 (-0.63%) | 437,330 |
| 1 Dec 2021 | CNY | 12.51 | 12.75 | 12.49 | 12.72 | 12.72 | +0.21 (+1.68%) | 714,420 |
| 30 Nov 2021 | CNY | 12.4 | 12.64 | 12.4 | 12.51 | 12.51 | +0.12 (+0.97%) | 690,760 |
| 29 Nov 2021 | CNY | 12.5 | 12.55 | 12.35 | 12.39 | 12.39 | -0.21 (-1.67%) | 455,600 |
| 26 Nov 2021 | CNY | 12.5 | 12.69 | 12.45 | 12.6 | 12.6 | +0.05 (+0.40%) | 667,495 |
| 25 Nov 2021 | CNY | 12.48 | 12.6 | 12.46 | 12.55 | 12.55 | +0.05 (+0.40%) | 591,980 |
| 24 Nov 2021 | CNY | 12.46 | 12.56 | 12.41 | 12.5 | 12.5 | +0.02 (+0.16%) | 450,170 |
