| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2021 | CNY | 12.45 | 12.68 | 12.42 | 12.64 | 12.64 | +0.09 (+0.72%) | 404,522 |
| 28 Dec 2021 | CNY | 12.44 | 12.63 | 12.36 | 12.55 | 12.55 | +0.15 (+1.21%) | 541,455 |
| 27 Dec 2021 | CNY | 12.32 | 12.44 | 12.12 | 12.4 | 12.4 | +0.2 (+1.64%) | 344,175 |
| 24 Dec 2021 | CNY | 12.51 | 12.6 | 12.17 | 12.2 | 12.2 | -0.38 (-3.02%) | 620,657 |
| 23 Dec 2021 | CNY | 12.82 | 12.82 | 12.49 | 12.58 | 12.58 | -0.21 (-1.64%) | 595,831 |
| 22 Dec 2021 | CNY | 12.75 | 12.83 | 12.67 | 12.79 | 12.79 | +0.08 (+0.63%) | 874,955 |
| 21 Dec 2021 | CNY | 12.75 | 12.75 | 12.55 | 12.71 | 12.71 | +0.15 (+1.19%) | 639,760 |
| 20 Dec 2021 | CNY | 12.53 | 12.67 | 12.52 | 12.56 | 12.56 | -0.1 (-0.79%) | 571,658 |
| 17 Dec 2021 | CNY | 12.71 | 12.71 | 12.5 | 12.66 | 12.66 | -0.05 (-0.39%) | 638,346 |
| 16 Dec 2021 | CNY | 12.5 | 12.75 | 12.5 | 12.71 | 12.71 | +0.21 (+1.68%) | 953,691 |
| 15 Dec 2021 | CNY | 12.38 | 12.53 | 12.32 | 12.5 | 12.5 | +0.15 (+1.21%) | 461,655 |
| 14 Dec 2021 | CNY | 12.21 | 12.4 | 12.17 | 12.35 | 12.35 | +0.1 (+0.82%) | 390,713 |
| 13 Dec 2021 | CNY | 12.26 | 12.32 | 12.18 | 12.25 | 12.25 | -0.01 (-0.08%) | 419,655 |
| 10 Dec 2021 | CNY | 12.25 | 12.34 | 12.21 | 12.26 | 12.26 | +0.01 (+0.08%) | 309,165 |
| 9 Dec 2021 | CNY | 12.22 | 12.32 | 12.18 | 12.25 | 12.25 | 0.0 (0.0%) | 561,747 |
| 8 Dec 2021 | CNY | 12.3 | 12.35 | 12.22 | 12.25 | 12.25 | +0.01 (+0.08%) | 387,017 |
| 7 Dec 2021 | CNY | 12.4 | 12.54 | 12.13 | 12.24 | 12.24 | -0.21 (-1.69%) | 515,769 |
| 6 Dec 2021 | CNY | 12.64 | 12.85 | 12.35 | 12.45 | 12.45 | -0.18 (-1.43%) | 788,400 |
| 3 Dec 2021 | CNY | 12.69 | 12.71 | 12.51 | 12.63 | 12.63 | -0.06 (-0.47%) | 572,185 |
| 2 Dec 2021 | CNY | 12.69 | 12.73 | 12.55 | 12.69 | 12.69 | -0.04 (-0.31%) | 665,819 |
| 1 Dec 2021 | CNY | 12.54 | 12.75 | 12.44 | 12.73 | 12.73 | +0.19 (+1.52%) | 829,418 |
| 30 Nov 2021 | CNY | 12.35 | 12.57 | 12.33 | 12.54 | 12.54 | +0.19 (+1.54%) | 688,850 |
| 29 Nov 2021 | CNY | 12.39 | 12.49 | 12.19 | 12.35 | 12.35 | -0.18 (-1.44%) | 458,950 |
| 26 Nov 2021 | CNY | 12.51 | 12.66 | 12.51 | 12.53 | 12.53 | -0.07 (-0.56%) | 619,128 |
| 25 Nov 2021 | CNY | 12.43 | 12.68 | 12.4 | 12.6 | 12.6 | +0.02 (+0.16%) | 557,179 |
| 24 Nov 2021 | CNY | 12.5 | 12.64 | 12.47 | 12.58 | 12.58 | +0.02 (+0.16%) | 609,946 |
| 23 Nov 2021 | CNY | 12.55 | 12.67 | 12.48 | 12.56 | 12.56 | +0.08 (+0.64%) | 893,570 |
| 22 Nov 2021 | CNY | 12.57 | 12.57 | 12.43 | 12.48 | 12.48 | -0.03 (-0.24%) | 544,594 |
| 19 Nov 2021 | CNY | 12.5 | 12.59 | 12.3 | 12.51 | 12.51 | +0.11 (+0.89%) | 803,101 |
| 18 Nov 2021 | CNY | 12.5 | 12.52 | 12.23 | 12.4 | 12.4 | -0.07 (-0.56%) | 598,709 |
