| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 12.5662 | 12.625 | 12.375 | 12.4706 | 12.4706 | -0.015 (-0.12%) | 3,210,371 |
| 6 Jan 2022 | CNY | 12.25 | 12.5735 | 12.1838 | 12.4853 | 12.4853 | +0.184 (+1.49%) | 3,282,006 |
| 5 Jan 2022 | CNY | 12.4559 | 12.5 | 12.2353 | 12.3015 | 12.3015 | -0.147 (-1.18%) | 2,957,417 |
| 4 Jan 2022 | CNY | 12.4118 | 12.4779 | 12.3235 | 12.4485 | 12.4485 | +0.081 (+0.65%) | 2,551,591 |
| 31 Dec 2021 | CNY | 12.3677 | 12.4118 | 12.2868 | 12.3677 | 12.3677 | +0.007 (+0.06%) | 2,064,534 |
| 30 Dec 2021 | CNY | 12.2941 | 12.4412 | 12.2941 | 12.3603 | 12.3603 | +0.037 (+0.30%) | 2,087,098 |
| 29 Dec 2021 | CNY | 12.5735 | 12.5735 | 12.3235 | 12.3235 | 12.3235 | -0.287 (-2.27%) | 3,946,543 |
| 28 Dec 2021 | CNY | 12.8603 | 12.875 | 12.5662 | 12.6103 | 12.6103 | -0.191 (-1.49%) | 3,100,774 |
| 27 Dec 2021 | CNY | 12.5294 | 12.8824 | 12.4338 | 12.8015 | 12.8015 | +0.243 (+1.93%) | 3,756,245 |
| 24 Dec 2021 | CNY | 12.7941 | 12.9779 | 12.5515 | 12.5588 | 12.5588 | -0.279 (-2.18%) | 3,560,656 |
| 23 Dec 2021 | CNY | 12.7574 | 12.8824 | 12.5662 | 12.8382 | 12.8382 | 0.0 (0.0%) | 3,340,977 |
| 22 Dec 2021 | CNY | 12.8603 | 13.1912 | 12.7868 | 12.8382 | 12.8382 | +0.162 (+1.28%) | 5,706,564 |
| 21 Dec 2021 | CNY | 12.5 | 12.6838 | 12.4338 | 12.6765 | 12.6765 | +0.081 (+0.64%) | 2,155,926 |
| 20 Dec 2021 | CNY | 12.625 | 12.6765 | 12.5662 | 12.5956 | 12.5956 | -0.449 (-3.44%) | 4,573,427 |
| 17 Dec 2021 | CNY | 13.3235 | 13.3235 | 12.9927 | 13.0441 | 13.0441 | -0.301 (-2.26%) | 5,583,648 |
| 16 Dec 2021 | CNY | 12.875 | 13.3603 | 12.875 | 13.3456 | 13.3456 | +0.61 (+4.79%) | 9,712,182 |
| 15 Dec 2021 | CNY | 12.6471 | 12.8382 | 12.6324 | 12.7353 | 12.7353 | +0.081 (+0.64%) | 3,224,436 |
| 14 Dec 2021 | CNY | 12.8529 | 12.8897 | 12.6177 | 12.6544 | 12.6544 | -0.199 (-1.54%) | 3,506,749 |
| 13 Dec 2021 | CNY | 12.7721 | 12.9044 | 12.7427 | 12.8529 | 12.8529 | +0.088 (+0.69%) | 3,101,507 |
| 10 Dec 2021 | CNY | 12.8529 | 12.9412 | 12.7353 | 12.7647 | 12.7647 | -0.125 (-0.97%) | 2,828,283 |
| 9 Dec 2021 | CNY | 12.8456 | 12.9412 | 12.5882 | 12.8897 | 12.8897 | +0.044 (+0.34%) | 3,893,639 |
| 8 Dec 2021 | CNY | 12.7794 | 12.9118 | 12.7206 | 12.8456 | 12.8456 | +0.029 (+0.23%) | 3,667,240 |
| 7 Dec 2021 | CNY | 13.0882 | 13.2206 | 12.5735 | 12.8162 | 12.8162 | -0.272 (-2.08%) | 6,169,168 |
| 6 Dec 2021 | CNY | 13.4559 | 13.5882 | 13.0588 | 13.0882 | 13.0882 | -0.368 (-2.73%) | 5,947,144 |
| 3 Dec 2021 | CNY | 13.6985 | 13.8603 | 13.3529 | 13.4559 | 13.4559 | -0.243 (-1.77%) | 6,508,579 |
| 2 Dec 2021 | CNY | 13.9779 | 14.1765 | 13.6618 | 13.6985 | 13.6985 | -0.279 (-2.00%) | 6,601,683 |
| 1 Dec 2021 | CNY | 13.5515 | 14.0294 | 13.4779 | 13.9779 | 13.9779 | +0.375 (+2.76%) | 7,080,064 |
| 30 Nov 2021 | CNY | 13.6985 | 14.1177 | 13.4779 | 13.6029 | 13.6029 | -0.096 (-0.70%) | 5,694,673 |
| 29 Nov 2021 | CNY | 13.5515 | 13.8015 | 13.4118 | 13.6985 | 13.6985 | -0.235 (-1.69%) | 5,211,126 |
| 26 Nov 2021 | CNY | 13.75 | 14.1544 | 13.6397 | 13.9338 | 13.9338 | +0.147 (+1.07%) | 7,029,037 |
