| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 10.46 | 10.87 | 10.39 | 10.63 | 10.63 | -0.09 (-0.84%) | 19,831,517 |
| 29 Dec 2021 | CNY | 10.87 | 11 | 10.71 | 10.72 | 10.72 | -0.16 (-1.47%) | 15,118,002 |
| 28 Dec 2021 | CNY | 11.13 | 11.15 | 10.75 | 10.88 | 10.88 | -0.05 (-0.46%) | 16,547,209 |
| 27 Dec 2021 | CNY | 10.62 | 11.13 | 10.62 | 10.93 | 10.93 | +0.21 (+1.96%) | 22,449,248 |
| 24 Dec 2021 | CNY | 11.38 | 11.38 | 10.69 | 10.72 | 10.72 | -0.66 (-5.80%) | 32,049,400 |
| 23 Dec 2021 | CNY | 11.27 | 11.38 | 11.15 | 11.38 | 11.38 | -0.14 (-1.22%) | 24,428,060 |
| 22 Dec 2021 | CNY | 11.61 | 11.79 | 11.41 | 11.52 | 11.52 | -0.23 (-1.96%) | 25,861,809 |
| 21 Dec 2021 | CNY | 11.48 | 11.89 | 11.45 | 11.75 | 11.75 | +0.17 (+1.47%) | 28,556,876 |
| 20 Dec 2021 | CNY | 11.28 | 11.78 | 11.24 | 11.58 | 11.58 | +0.22 (+1.94%) | 32,800,902 |
| 17 Dec 2021 | CNY | 11.61 | 11.73 | 11.35 | 11.36 | 11.36 | -0.26 (-2.24%) | 26,042,302 |
| 16 Dec 2021 | CNY | 11.52 | 11.75 | 11.5 | 11.62 | 11.62 | +0.01 (+0.09%) | 23,919,500 |
| 15 Dec 2021 | CNY | 11.56 | 11.93 | 11.5 | 11.61 | 11.61 | -0.16 (-1.36%) | 33,027,700 |
| 14 Dec 2021 | CNY | 12 | 12.35 | 11.73 | 11.77 | 11.77 | -0.4 (-3.29%) | 52,168,899 |
| 13 Dec 2021 | CNY | 11.54 | 12.23 | 11.46 | 12.17 | 12.17 | +0.56 (+4.82%) | 73,010,869 |
| 10 Dec 2021 | CNY | 11.8 | 12.1 | 11.55 | 11.61 | 11.61 | +0.06 (+0.52%) | 87,011,141 |
| 9 Dec 2021 | CNY | 10.35 | 11.55 | 10.31 | 11.55 | 11.55 | +1.05 (+10%) | 37,122,632 |
| 8 Dec 2021 | CNY | 10.46 | 10.52 | 10.23 | 10.5 | 10.5 | +0.07 (+0.67%) | 24,602,475 |
| 7 Dec 2021 | CNY | 10.38 | 10.47 | 10.25 | 10.43 | 10.43 | +0.15 (+1.46%) | 21,489,000 |
| 6 Dec 2021 | CNY | 10.53 | 10.69 | 10.25 | 10.28 | 10.28 | -0.33 (-3.11%) | 24,897,960 |
| 3 Dec 2021 | CNY | 10.49 | 10.79 | 10.42 | 10.61 | 10.61 | 0.0 (0.0%) | 22,326,590 |
| 2 Dec 2021 | CNY | 10.89 | 11.07 | 10.6 | 10.61 | 10.61 | -0.28 (-2.57%) | 21,282,600 |
| 1 Dec 2021 | CNY | 10.77 | 10.9 | 10.65 | 10.89 | 10.89 | +0.1 (+0.93%) | 16,909,802 |
| 30 Nov 2021 | CNY | 10.65 | 10.94 | 10.6 | 10.79 | 10.79 | +0.14 (+1.31%) | 22,995,700 |
| 29 Nov 2021 | CNY | 10.6 | 10.73 | 10.3 | 10.65 | 10.65 | -0.22 (-2.02%) | 30,751,263 |
| 26 Nov 2021 | CNY | 11.27 | 11.27 | 10.72 | 10.87 | 10.87 | -0.42 (-3.72%) | 37,557,719 |
| 25 Nov 2021 | CNY | 11.31 | 11.59 | 11.25 | 11.29 | 11.29 | -0.03 (-0.27%) | 24,280,900 |
| 24 Nov 2021 | CNY | 11.5 | 11.64 | 11.2 | 11.32 | 11.32 | -0.35 (-3.00%) | 39,415,271 |
| 23 Nov 2021 | CNY | 11.6 | 12.05 | 11.47 | 11.67 | 11.67 | -0.28 (-2.34%) | 28,953,000 |
| 22 Nov 2021 | CNY | 11.75 | 12.06 | 11.7 | 11.95 | 11.95 | +0.1 (+0.84%) | 20,864,916 |
| 19 Nov 2021 | CNY | 11.62 | 11.92 | 11.52 | 11.85 | 11.85 | +0.08 (+0.68%) | 21,024,196 |
