| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2022 | CNY | 11.65 | 11.65 | 10.69 | 10.71 | 10.71 | -0.94 (-8.07%) | 4,691,778 |
| 24 Jan 2022 | CNY | 11.66 | 11.85 | 11.54 | 11.65 | 11.65 | 0.0 (0.0%) | 2,132,784 |
| 21 Jan 2022 | CNY | 11.9 | 12.1 | 11.65 | 11.65 | 11.65 | -0.25 (-2.10%) | 2,890,026 |
| 20 Jan 2022 | CNY | 12.4 | 12.55 | 11.88 | 11.9 | 11.9 | -0.5 (-4.03%) | 4,869,801 |
| 19 Jan 2022 | CNY | 12.48 | 12.7 | 12.35 | 12.4 | 12.4 | -0.16 (-1.27%) | 4,673,324 |
| 18 Jan 2022 | CNY | 12.79 | 13.6 | 12.52 | 12.56 | 12.56 | -0.12 (-0.95%) | 9,129,987 |
| 17 Jan 2022 | CNY | 12.13 | 12.79 | 12.13 | 12.68 | 12.68 | +0.57 (+4.71%) | 5,851,848 |
| 14 Jan 2022 | CNY | 12.3 | 12.47 | 12.08 | 12.11 | 12.11 | -0.34 (-2.73%) | 2,659,380 |
| 13 Jan 2022 | CNY | 12.49 | 12.73 | 12.34 | 12.45 | 12.45 | +0.05 (+0.40%) | 3,311,332 |
| 12 Jan 2022 | CNY | 12.18 | 12.5 | 12.15 | 12.4 | 12.4 | +0.35 (+2.90%) | 3,893,423 |
| 11 Jan 2022 | CNY | 12.25 | 12.41 | 12 | 12.05 | 12.05 | -0.23 (-1.87%) | 2,881,349 |
| 10 Jan 2022 | CNY | 12.2 | 12.48 | 11.81 | 12.28 | 12.28 | +0.08 (+0.66%) | 4,089,572 |
| 7 Jan 2022 | CNY | 12.99 | 13.05 | 12.16 | 12.2 | 12.2 | -0.67 (-5.21%) | 7,533,386 |
| 6 Jan 2022 | CNY | 12.84 | 13 | 12.68 | 12.87 | 12.87 | -0.06 (-0.46%) | 3,464,184 |
| 5 Jan 2022 | CNY | 13.08 | 13.08 | 12.63 | 12.93 | 12.93 | -0.12 (-0.92%) | 4,255,673 |
| 4 Jan 2022 | CNY | 12.71 | 13.09 | 12.64 | 13.05 | 13.05 | +0.43 (+3.41%) | 5,849,224 |
| 31 Dec 2021 | CNY | 12.71 | 12.78 | 12.55 | 12.62 | 12.62 | 0.0 (0.0%) | 3,363,835 |
| 30 Dec 2021 | CNY | 12.5 | 12.89 | 12.45 | 12.62 | 12.62 | +0.17 (+1.37%) | 4,147,857 |
| 29 Dec 2021 | CNY | 12.62 | 12.83 | 12.43 | 12.45 | 12.45 | -0.24 (-1.89%) | 3,534,127 |
| 28 Dec 2021 | CNY | 12.53 | 12.85 | 12.53 | 12.69 | 12.69 | +0.11 (+0.87%) | 3,380,767 |
| 27 Dec 2021 | CNY | 12.69 | 12.75 | 12.31 | 12.58 | 12.58 | -0.16 (-1.26%) | 4,177,516 |
| 24 Dec 2021 | CNY | 13.2 | 13.42 | 12.68 | 12.74 | 12.74 | -0.29 (-2.23%) | 5,143,394 |
| 23 Dec 2021 | CNY | 13.31 | 13.31 | 13.03 | 13.03 | 13.03 | -0.28 (-2.10%) | 4,057,423 |
| 22 Dec 2021 | CNY | 13.16 | 13.55 | 13.04 | 13.31 | 13.31 | +0.14 (+1.06%) | 5,381,411 |
| 21 Dec 2021 | CNY | 13.32 | 13.32 | 12.97 | 13.17 | 13.17 | +0.19 (+1.46%) | 3,334,333 |
| 20 Dec 2021 | CNY | 13.43 | 13.5 | 12.96 | 12.98 | 12.98 | -0.64 (-4.70%) | 5,860,046 |
| 17 Dec 2021 | CNY | 14.04 | 14.18 | 13.61 | 13.62 | 13.62 | -0.36 (-2.58%) | 6,796,507 |
| 16 Dec 2021 | CNY | 13.94 | 14.28 | 13.8 | 13.98 | 13.98 | +0.19 (+1.38%) | 7,246,845 |
| 15 Dec 2021 | CNY | 13.76 | 14.23 | 13.67 | 13.79 | 13.79 | -0.16 (-1.15%) | 7,768,063 |
| 14 Dec 2021 | CNY | 14.5 | 14.64 | 13.86 | 13.95 | 13.95 | +0.3 (+2.20%) | 12,904,967 |
