| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 11.02 | 11.62 | 11.02 | 11.39 | 11.39 | +0.37 (+3.36%) | 161,984,812 |
| 6 Jan 2022 | CNY | 10.98 | 11.07 | 10.9 | 11.02 | 11.02 | +0.15 (+1.38%) | 52,315,037 |
| 5 Jan 2022 | CNY | 11.14 | 11.16 | 10.81 | 10.87 | 10.87 | -0.3 (-2.69%) | 73,620,377 |
| 4 Jan 2022 | CNY | 11.11 | 11.21 | 11.01 | 11.17 | 11.17 | 0.0 (0.0%) | 62,567,615 |
| 31 Dec 2021 | CNY | 11.29 | 11.31 | 11.11 | 11.17 | 11.17 | -0.19 (-1.67%) | 64,115,137 |
| 30 Dec 2021 | CNY | 10.99 | 11.55 | 10.98 | 11.36 | 11.36 | +0.37 (+3.37%) | 107,390,784 |
| 29 Dec 2021 | CNY | 11.17 | 11.17 | 10.94 | 10.99 | 10.99 | -0.17 (-1.52%) | 56,401,505 |
| 28 Dec 2021 | CNY | 11.26 | 11.27 | 11.06 | 11.16 | 11.16 | -0.1 (-0.89%) | 55,630,460 |
| 27 Dec 2021 | CNY | 11.18 | 11.35 | 11 | 11.26 | 11.26 | -0.05 (-0.44%) | 61,312,191 |
| 24 Dec 2021 | CNY | 11.69 | 11.69 | 11.27 | 11.31 | 11.31 | -0.46 (-3.91%) | 101,096,009 |
| 23 Dec 2021 | CNY | 11.49 | 11.83 | 11.49 | 11.77 | 11.77 | +0.56 (+5.00%) | 190,777,922 |
| 22 Dec 2021 | CNY | 11.2 | 11.3 | 11.06 | 11.21 | 11.21 | +0.08 (+0.72%) | 66,091,535 |
| 21 Dec 2021 | CNY | 11.2 | 11.21 | 10.87 | 11.13 | 11.13 | -0.18 (-1.59%) | 83,822,530 |
| 20 Dec 2021 | CNY | 11.49 | 11.72 | 11.3 | 11.31 | 11.31 | -0.18 (-1.57%) | 77,542,853 |
| 17 Dec 2021 | CNY | 11.63 | 11.83 | 11.44 | 11.49 | 11.49 | -0.07 (-0.61%) | 99,979,152 |
| 16 Dec 2021 | CNY | 11.27 | 11.6 | 11.25 | 11.56 | 11.56 | +0.27 (+2.39%) | 101,810,882 |
| 15 Dec 2021 | CNY | 11.3 | 11.43 | 11.26 | 11.29 | 11.29 | -0.14 (-1.22%) | 72,571,153 |
| 14 Dec 2021 | CNY | 11.7 | 11.75 | 11.42 | 11.43 | 11.43 | -0.41 (-3.46%) | 109,692,691 |
| 13 Dec 2021 | CNY | 11.66 | 11.9 | 11.41 | 11.84 | 11.84 | +0.18 (+1.54%) | 149,839,115 |
| 10 Dec 2021 | CNY | 11.47 | 11.74 | 11.24 | 11.66 | 11.66 | +0.09 (+0.78%) | 126,653,059 |
| 9 Dec 2021 | CNY | 11.55 | 11.74 | 11.5 | 11.57 | 11.57 | -0.13 (-1.11%) | 125,954,618 |
| 8 Dec 2021 | CNY | 12.01 | 12.2 | 11.57 | 11.7 | 11.7 | +0.23 (+2.01%) | 181,962,303 |
| 7 Dec 2021 | CNY | 11.51 | 11.7 | 11.08 | 11.47 | 11.47 | -0.02 (-0.17%) | 175,942,930 |
| 6 Dec 2021 | CNY | 11.12 | 12.05 | 11.07 | 11.49 | 11.49 | +0.48 (+4.36%) | 252,366,291 |
| 3 Dec 2021 | CNY | 10.75 | 11.14 | 10.58 | 11.01 | 11.01 | +0.23 (+2.13%) | 106,890,181 |
| 2 Dec 2021 | CNY | 10.85 | 10.9 | 10.67 | 10.78 | 10.78 | -0.14 (-1.28%) | 61,543,125 |
| 1 Dec 2021 | CNY | 10.66 | 10.95 | 10.59 | 10.92 | 10.92 | +0.23 (+2.15%) | 71,831,250 |
| 30 Nov 2021 | CNY | 10.85 | 11.08 | 10.5 | 10.69 | 10.69 | -0.16 (-1.47%) | 97,545,694 |
| 29 Nov 2021 | CNY | 10.71 | 11.01 | 10.61 | 10.85 | 10.85 | -0.18 (-1.63%) | 84,105,359 |
| 26 Nov 2021 | CNY | 11.14 | 11.33 | 11.02 | 11.03 | 11.03 | -0.21 (-1.87%) | 96,200,926 |
