| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 8.51 | 8.68 | 8.36 | 8.53 | 8.53 | +0.02 (+0.24%) | 5,268,715 |
| 29 Dec 2021 | CNY | 8.42 | 8.6 | 8.41 | 8.51 | 8.51 | +0.06 (+0.71%) | 4,880,807 |
| 28 Dec 2021 | CNY | 8.31 | 8.47 | 8.28 | 8.45 | 8.45 | +0.14 (+1.68%) | 3,761,605 |
| 27 Dec 2021 | CNY | 8.31 | 8.37 | 8.19 | 8.31 | 8.31 | +0.01 (+0.12%) | 4,230,800 |
| 24 Dec 2021 | CNY | 8.62 | 8.69 | 8.3 | 8.3 | 8.3 | -0.27 (-3.15%) | 6,689,914 |
| 23 Dec 2021 | CNY | 8.6 | 8.68 | 8.53 | 8.57 | 8.57 | -0.06 (-0.70%) | 5,455,683 |
| 22 Dec 2021 | CNY | 8.82 | 8.82 | 8.6 | 8.63 | 8.63 | -0.15 (-1.71%) | 4,776,750 |
| 21 Dec 2021 | CNY | 8.67 | 8.81 | 8.63 | 8.78 | 8.78 | +0.08 (+0.92%) | 4,972,767 |
| 20 Dec 2021 | CNY | 8.89 | 8.96 | 8.68 | 8.7 | 8.7 | -0.19 (-2.14%) | 6,307,169 |
| 17 Dec 2021 | CNY | 9.07 | 9.07 | 8.85 | 8.89 | 8.89 | -0.18 (-1.98%) | 8,023,429 |
| 16 Dec 2021 | CNY | 9 | 9.14 | 9 | 9.07 | 9.07 | +0.01 (+0.11%) | 4,703,967 |
| 15 Dec 2021 | CNY | 9.13 | 9.24 | 9.05 | 9.06 | 9.06 | -0.04 (-0.44%) | 5,856,824 |
| 14 Dec 2021 | CNY | 9.04 | 9.27 | 9.03 | 9.1 | 9.1 | -0.04 (-0.44%) | 8,107,305 |
| 13 Dec 2021 | CNY | 9.35 | 9.39 | 9 | 9.14 | 9.14 | -0.21 (-2.25%) | 10,463,215 |
| 10 Dec 2021 | CNY | 8.93 | 9.68 | 8.84 | 9.35 | 9.35 | +0.43 (+4.82%) | 21,398,092 |
| 9 Dec 2021 | CNY | 8.74 | 8.93 | 8.7 | 8.92 | 8.92 | +0.09 (+1.02%) | 8,982,356 |
| 8 Dec 2021 | CNY | 8.65 | 8.87 | 8.57 | 8.83 | 8.83 | +0.17 (+1.96%) | 6,004,200 |
| 7 Dec 2021 | CNY | 8.91 | 9.06 | 8.57 | 8.66 | 8.66 | -0.17 (-1.93%) | 8,774,140 |
| 6 Dec 2021 | CNY | 8.84 | 9.03 | 8.76 | 8.83 | 8.83 | -0.08 (-0.90%) | 6,888,350 |
| 3 Dec 2021 | CNY | 8.69 | 9.04 | 8.68 | 8.91 | 8.91 | +0.23 (+2.65%) | 9,493,707 |
| 2 Dec 2021 | CNY | 8.91 | 8.95 | 8.64 | 8.68 | 8.68 | -0.21 (-2.36%) | 7,558,292 |
| 1 Dec 2021 | CNY | 8.95 | 9.03 | 8.78 | 8.89 | 8.89 | -0.14 (-1.55%) | 8,749,832 |
| 30 Nov 2021 | CNY | 8.96 | 9.22 | 8.83 | 9.03 | 9.03 | +0.08 (+0.89%) | 18,419,979 |
| 29 Nov 2021 | CNY | 8.3 | 9.1 | 8.15 | 8.95 | 8.95 | +0.65 (+7.83%) | 20,262,262 |
| 26 Nov 2021 | CNY | 8.32 | 8.4 | 8.24 | 8.3 | 8.3 | -0.03 (-0.36%) | 3,836,400 |
| 25 Nov 2021 | CNY | 8.31 | 8.39 | 8.3 | 8.33 | 8.33 | +0.02 (+0.24%) | 3,254,401 |
| 24 Nov 2021 | CNY | 8.41 | 8.51 | 8.3 | 8.31 | 8.31 | -0.11 (-1.31%) | 3,946,000 |
| 23 Nov 2021 | CNY | 8.49 | 8.51 | 8.38 | 8.42 | 8.42 | -0.04 (-0.47%) | 4,473,350 |
| 22 Nov 2021 | CNY | 8.55 | 8.63 | 8.41 | 8.46 | 8.46 | -0.09 (-1.05%) | 5,510,182 |
| 19 Nov 2021 | CNY | 8.49 | 8.62 | 8.37 | 8.55 | 8.55 | +0.24 (+2.89%) | 10,321,832 |
