| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 8.93 | 9.2 | 8.74 | 8.87 | 8.87 | +0.22 (+2.54%) | 120,198,646 |
| 29 Dec 2021 | CNY | 8.45 | 8.9 | 8.36 | 8.65 | 8.65 | +0.14 (+1.65%) | 102,744,520 |
| 28 Dec 2021 | CNY | 8.77 | 9 | 8.41 | 8.51 | 8.51 | -0.38 (-4.27%) | 110,429,375 |
| 27 Dec 2021 | CNY | 8.33 | 9.28 | 8.14 | 8.89 | 8.89 | +0.22 (+2.54%) | 138,181,522 |
| 24 Dec 2021 | CNY | 9.18 | 9.28 | 8.67 | 8.67 | 8.67 | -0.68 (-7.27%) | 143,400,938 |
| 23 Dec 2021 | CNY | 9.52 | 9.94 | 9.31 | 9.35 | 9.35 | -0.85 (-8.33%) | 224,061,513 |
| 22 Dec 2021 | CNY | 11.49 | 11.74 | 10.18 | 10.2 | 10.2 | -0.47 (-4.40%) | 343,030,369 |
| 21 Dec 2021 | CNY | 10.2 | 10.67 | 10.2 | 10.67 | 10.67 | +0.97 (+10%) | 148,791,704 |
| 20 Dec 2021 | CNY | 8.5 | 9.7 | 8.1 | 9.7 | 9.7 | +0.88 (+9.98%) | 205,457,361 |
| 17 Dec 2021 | CNY | 9.52 | 9.8 | 8.81 | 8.82 | 8.82 | -0.73 (-7.64%) | 190,504,041 |
| 16 Dec 2021 | CNY | 9.9 | 10.69 | 9.47 | 9.55 | 9.55 | -0.17 (-1.75%) | 300,119,304 |
| 15 Dec 2021 | CNY | 8.67 | 9.72 | 8.61 | 9.72 | 9.72 | +0.88 (+9.95%) | 167,509,182 |
| 14 Dec 2021 | CNY | 8.98 | 8.98 | 8.56 | 8.84 | 8.84 | -0.25 (-2.75%) | 138,095,592 |
| 13 Dec 2021 | CNY | 8.6 | 9.15 | 8.55 | 9.09 | 9.09 | +0.46 (+5.33%) | 171,464,823 |
| 10 Dec 2021 | CNY | 8.63 | 8.84 | 8.42 | 8.63 | 8.63 | -0.17 (-1.93%) | 105,923,238 |
| 9 Dec 2021 | CNY | 8.74 | 8.94 | 8.5 | 8.8 | 8.8 | +0.14 (+1.62%) | 153,887,789 |
| 8 Dec 2021 | CNY | 8.54 | 8.73 | 8.41 | 8.66 | 8.66 | +0.1 (+1.17%) | 118,417,511 |
| 7 Dec 2021 | CNY | 9.2 | 9.21 | 8.38 | 8.56 | 8.56 | -0.49 (-5.41%) | 160,714,577 |
| 6 Dec 2021 | CNY | 9.35 | 9.63 | 9.01 | 9.05 | 9.05 | -0.4 (-4.23%) | 172,992,031 |
| 3 Dec 2021 | CNY | 9.51 | 9.71 | 9.16 | 9.45 | 9.45 | -0.19 (-1.97%) | 166,860,951 |
| 2 Dec 2021 | CNY | 10.1 | 10.2 | 9.41 | 9.64 | 9.64 | -0.82 (-7.84%) | 248,697,043 |
| 1 Dec 2021 | CNY | 9.87 | 11.12 | 9.52 | 10.46 | 10.46 | +0.28 (+2.75%) | 289,819,663 |
| 30 Nov 2021 | CNY | 10.45 | 10.67 | 9.7 | 10.18 | 10.18 | +0.48 (+4.95%) | 302,096,330 |
| 29 Nov 2021 | CNY | 9.35 | 9.7 | 9.27 | 9.7 | 9.7 | +0.88 (+9.98%) | 46,845,100 |
| 26 Nov 2021 | CNY | 8.2 | 8.82 | 8.03 | 8.82 | 8.82 | +0.8 (+9.98%) | 89,297,200 |
| 25 Nov 2021 | CNY | 7.6 | 8.02 | 7.43 | 8.02 | 8.02 | +0.73 (+10.01%) | 121,523,532 |
| 24 Nov 2021 | CNY | 6.7 | 7.29 | 6.64 | 7.29 | 7.29 | +0.66 (+9.95%) | 94,273,153 |
| 23 Nov 2021 | CNY | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | +0.6 (+9.95%) | 38,695,097 |
| 22 Nov 2021 | CNY | 5.92 | 6.05 | 5.85 | 6.03 | 6.03 | +0.09 (+1.52%) | 30,216,462 |
| 19 Nov 2021 | CNY | 5.9 | 5.98 | 5.79 | 5.94 | 5.94 | +0.02 (+0.34%) | 29,909,166 |
