| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 10.32 | 10.32 | 10.22 | 10.3 | 10.3 | +0.02 (+0.19%) | 7,771,313 |
| 7 Jan 2022 | CNY | 10.32 | 10.36 | 10.28 | 10.28 | 10.28 | -0.03 (-0.29%) | 8,542,443 |
| 6 Jan 2022 | CNY | 10.31 | 10.32 | 10.27 | 10.31 | 10.31 | 0.0 (0.0%) | 5,822,500 |
| 5 Jan 2022 | CNY | 10.34 | 10.35 | 10.27 | 10.31 | 10.31 | -0.04 (-0.39%) | 8,830,625 |
| 4 Jan 2022 | CNY | 10.3 | 10.37 | 10.26 | 10.35 | 10.35 | +0.06 (+0.58%) | 10,154,152 |
| 31 Dec 2021 | CNY | 10.29 | 10.32 | 10.26 | 10.29 | 10.29 | +0.01 (+0.10%) | 5,960,151 |
| 30 Dec 2021 | CNY | 10.33 | 10.36 | 10.28 | 10.28 | 10.28 | -0.05 (-0.48%) | 6,084,310 |
| 29 Dec 2021 | CNY | 10.29 | 10.38 | 10.26 | 10.33 | 10.33 | +0.02 (+0.19%) | 6,708,783 |
| 28 Dec 2021 | CNY | 10.3 | 10.32 | 10.24 | 10.31 | 10.31 | 0.0 (0.0%) | 6,293,453 |
| 27 Dec 2021 | CNY | 10.26 | 10.32 | 10.25 | 10.31 | 10.31 | +0.05 (+0.49%) | 4,423,979 |
| 24 Dec 2021 | CNY | 10.37 | 10.39 | 10.24 | 10.26 | 10.26 | -0.09 (-0.87%) | 7,773,479 |
| 23 Dec 2021 | CNY | 10.36 | 10.4 | 10.34 | 10.35 | 10.35 | -0.07 (-0.67%) | 6,539,646 |
| 22 Dec 2021 | CNY | 10.34 | 10.44 | 10.27 | 10.42 | 10.42 | +0.1 (+0.97%) | 10,237,590 |
| 21 Dec 2021 | CNY | 10.27 | 10.32 | 10.22 | 10.32 | 10.32 | +0.06 (+0.58%) | 8,062,830 |
| 20 Dec 2021 | CNY | 10.3 | 10.34 | 10.22 | 10.26 | 10.26 | -0.08 (-0.77%) | 11,797,695 |
| 17 Dec 2021 | CNY | 10.45 | 10.46 | 10.3 | 10.34 | 10.34 | -0.13 (-1.24%) | 11,564,219 |
| 16 Dec 2021 | CNY | 10.41 | 10.47 | 10.35 | 10.47 | 10.47 | +0.06 (+0.58%) | 8,549,687 |
| 15 Dec 2021 | CNY | 10.54 | 10.56 | 10.39 | 10.41 | 10.41 | -0.08 (-0.76%) | 10,468,156 |
| 14 Dec 2021 | CNY | 10.55 | 10.57 | 10.48 | 10.49 | 10.49 | -0.11 (-1.04%) | 10,887,773 |
| 13 Dec 2021 | CNY | 10.54 | 10.69 | 10.5 | 10.6 | 10.6 | +0.02 (+0.19%) | 12,297,079 |
| 10 Dec 2021 | CNY | 10.58 | 10.61 | 10.48 | 10.58 | 10.58 | -0.03 (-0.28%) | 11,469,434 |
| 9 Dec 2021 | CNY | 10.59 | 10.72 | 10.55 | 10.61 | 10.61 | +0.01 (+0.09%) | 19,133,519 |
| 8 Dec 2021 | CNY | 10.61 | 10.62 | 10.51 | 10.6 | 10.6 | -0.01 (-0.09%) | 9,390,647 |
| 7 Dec 2021 | CNY | 10.59 | 10.66 | 10.48 | 10.61 | 10.61 | +0.05 (+0.47%) | 11,627,623 |
| 6 Dec 2021 | CNY | 10.58 | 10.65 | 10.53 | 10.56 | 10.56 | -0.02 (-0.19%) | 11,363,546 |
| 3 Dec 2021 | CNY | 10.6 | 10.64 | 10.47 | 10.58 | 10.58 | 0.0 (0.0%) | 12,491,962 |
| 2 Dec 2021 | CNY | 10.31 | 10.74 | 10.3 | 10.58 | 10.58 | +0.23 (+2.22%) | 20,460,885 |
| 1 Dec 2021 | CNY | 10.28 | 10.37 | 10.24 | 10.35 | 10.35 | +0.01 (+0.10%) | 6,902,182 |
| 30 Nov 2021 | CNY | 10.33 | 10.35 | 10.24 | 10.34 | 10.34 | +0.1 (+0.98%) | 9,301,358 |
| 29 Nov 2021 | CNY | 10.26 | 10.32 | 10.2 | 10.24 | 10.24 | -0.13 (-1.25%) | 10,594,431 |
