| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2021 | CNY | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | -1.52 (-9.99%) | 3,441,300 |
| 24 Dec 2021 | CNY | 17.58 | 17.58 | 14.38 | 15.21 | 15.21 | -0.77 (-4.82%) | 43,301,928 |
| 23 Dec 2021 | CNY | 14.82 | 15.98 | 14.81 | 15.98 | 15.98 | +1.45 (+9.98%) | 26,817,923 |
| 22 Dec 2021 | CNY | 14 | 14.53 | 13.77 | 14.53 | 14.53 | +1.32 (+9.99%) | 14,708,857 |
| 21 Dec 2021 | CNY | 11.98 | 13.21 | 11.86 | 13.21 | 13.21 | +1.2 (+9.99%) | 18,664,611 |
| 20 Dec 2021 | CNY | 11.84 | 12.58 | 11.78 | 12.01 | 12.01 | +0.43 (+3.71%) | 14,634,753 |
| 17 Dec 2021 | CNY | 11.54 | 11.89 | 11.43 | 11.58 | 11.58 | -0.04 (-0.34%) | 6,202,766 |
| 16 Dec 2021 | CNY | 11.57 | 11.72 | 11.52 | 11.62 | 11.62 | +0.02 (+0.17%) | 4,685,205 |
| 15 Dec 2021 | CNY | 11.65 | 11.95 | 11.55 | 11.6 | 11.6 | +0.04 (+0.35%) | 7,679,437 |
| 14 Dec 2021 | CNY | 11.28 | 11.68 | 11.25 | 11.56 | 11.56 | +0.26 (+2.30%) | 5,359,967 |
| 13 Dec 2021 | CNY | 11.38 | 11.49 | 11.21 | 11.3 | 11.3 | -0.11 (-0.96%) | 3,569,729 |
| 10 Dec 2021 | CNY | 11.46 | 11.63 | 11.35 | 11.41 | 11.41 | -0.06 (-0.52%) | 4,013,580 |
| 9 Dec 2021 | CNY | 11.39 | 11.64 | 11.33 | 11.47 | 11.47 | +0.11 (+0.97%) | 4,398,361 |
| 8 Dec 2021 | CNY | 11.44 | 11.45 | 11.26 | 11.36 | 11.36 | -0.11 (-0.96%) | 3,393,019 |
| 7 Dec 2021 | CNY | 11.12 | 11.47 | 11.06 | 11.47 | 11.47 | +0.4 (+3.61%) | 5,051,767 |
| 6 Dec 2021 | CNY | 11.2 | 11.3 | 11.06 | 11.07 | 11.07 | -0.14 (-1.25%) | 3,744,939 |
| 3 Dec 2021 | CNY | 11.37 | 11.47 | 11.13 | 11.21 | 11.21 | -0.17 (-1.49%) | 5,138,598 |
| 2 Dec 2021 | CNY | 11.86 | 11.89 | 11.37 | 11.38 | 11.38 | -0.52 (-4.37%) | 8,213,471 |
| 1 Dec 2021 | CNY | 11.66 | 11.91 | 11.6 | 11.9 | 11.9 | +0.19 (+1.62%) | 5,325,060 |
| 30 Nov 2021 | CNY | 11.85 | 12.09 | 11.66 | 11.71 | 11.71 | -0.15 (-1.26%) | 6,672,240 |
| 29 Nov 2021 | CNY | 11.75 | 12.08 | 11.71 | 11.86 | 11.86 | -0.16 (-1.33%) | 6,069,935 |
| 26 Nov 2021 | CNY | 12.19 | 12.54 | 12.01 | 12.02 | 12.02 | -0.42 (-3.38%) | 10,449,160 |
| 25 Nov 2021 | CNY | 12.99 | 13 | 12.2 | 12.44 | 12.44 | -0.23 (-1.82%) | 21,742,477 |
| 24 Nov 2021 | CNY | 11.54 | 12.67 | 11.49 | 12.67 | 12.67 | +1.15 (+9.98%) | 16,978,970 |
| 23 Nov 2021 | CNY | 11.68 | 11.74 | 11.46 | 11.52 | 11.52 | -0.23 (-1.96%) | 6,274,130 |
| 22 Nov 2021 | CNY | 11.98 | 12.18 | 11.71 | 11.75 | 11.75 | +0.06 (+0.51%) | 6,879,524 |
| 19 Nov 2021 | CNY | 11.7 | 11.74 | 11.43 | 11.69 | 11.69 | +0.1 (+0.86%) | 5,459,773 |
| 18 Nov 2021 | CNY | 12 | 12 | 11.58 | 11.59 | 11.59 | -0.51 (-4.21%) | 8,448,354 |
| 17 Nov 2021 | CNY | 12.34 | 12.49 | 12.08 | 12.1 | 12.1 | -0.09 (-0.74%) | 9,259,748 |
| 16 Nov 2021 | CNY | 12.35 | 12.46 | 11.92 | 12.19 | 12.19 | -0.14 (-1.14%) | 9,715,106 |
