| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 12.5 | 13.09 | 12.13 | 12.69 | 12.69 | -0.11 (-0.86%) | 57,698,600 |
| 7 Jan 2022 | CNY | 12.98 | 13.78 | 11.78 | 12.8 | 12.8 | +0.09 (+0.71%) | 99,553,893 |
| 6 Jan 2022 | CNY | 11.63 | 12.71 | 11.41 | 12.71 | 12.71 | +1.16 (+10.04%) | 85,247,897 |
| 5 Jan 2022 | CNY | 11.18 | 11.89 | 11.03 | 11.55 | 11.55 | +0.71 (+6.55%) | 78,226,984 |
| 4 Jan 2022 | CNY | 10.01 | 10.84 | 9.95 | 10.84 | 10.84 | +0.99 (+10.05%) | 46,208,046 |
| 31 Dec 2021 | CNY | 9.78 | 10.02 | 9.67 | 9.85 | 9.85 | +0.02 (+0.20%) | 14,492,853 |
| 30 Dec 2021 | CNY | 9.36 | 10.06 | 9.36 | 9.83 | 9.83 | +0.44 (+4.69%) | 21,488,837 |
| 29 Dec 2021 | CNY | 9.7 | 9.73 | 9.38 | 9.39 | 9.39 | -0.38 (-3.89%) | 12,478,570 |
| 28 Dec 2021 | CNY | 9.49 | 9.86 | 9.43 | 9.77 | 9.77 | +0.34 (+3.61%) | 15,513,393 |
| 27 Dec 2021 | CNY | 9.69 | 9.69 | 9.3 | 9.43 | 9.43 | -0.23 (-2.38%) | 13,588,565 |
| 24 Dec 2021 | CNY | 9.8 | 10.14 | 9.57 | 9.66 | 9.66 | -0.08 (-0.82%) | 17,726,766 |
| 23 Dec 2021 | CNY | 9.9 | 9.98 | 9.7 | 9.74 | 9.74 | -0.24 (-2.40%) | 17,764,836 |
| 22 Dec 2021 | CNY | 9.41 | 10.06 | 9.36 | 9.98 | 9.98 | +0.55 (+5.83%) | 27,087,632 |
| 21 Dec 2021 | CNY | 9.39 | 9.65 | 9.26 | 9.43 | 9.43 | -0.06 (-0.63%) | 16,273,102 |
| 20 Dec 2021 | CNY | 9.75 | 10.22 | 9.38 | 9.49 | 9.49 | -0.31 (-3.16%) | 31,490,016 |
| 17 Dec 2021 | CNY | 9.33 | 9.83 | 9.28 | 9.8 | 9.8 | +0.42 (+4.48%) | 29,669,300 |
| 16 Dec 2021 | CNY | 9.15 | 9.56 | 9.04 | 9.38 | 9.38 | +0.28 (+3.08%) | 23,830,100 |
| 15 Dec 2021 | CNY | 9.19 | 9.3 | 9.09 | 9.1 | 9.1 | -0.14 (-1.52%) | 16,011,958 |
| 14 Dec 2021 | CNY | 9.63 | 9.63 | 9.18 | 9.24 | 9.24 | -0.15 (-1.60%) | 29,711,594 |
| 13 Dec 2021 | CNY | 9.03 | 9.43 | 9.01 | 9.39 | 9.39 | +0.39 (+4.33%) | 25,589,766 |
| 10 Dec 2021 | CNY | 8.99 | 9.11 | 8.83 | 9 | 9 | -0.03 (-0.33%) | 17,627,015 |
| 9 Dec 2021 | CNY | 8.58 | 9.31 | 8.57 | 9.03 | 9.03 | +0.46 (+5.37%) | 27,057,275 |
| 8 Dec 2021 | CNY | 8.44 | 8.65 | 8.37 | 8.57 | 8.57 | +0.14 (+1.66%) | 8,199,277 |
| 7 Dec 2021 | CNY | 8.58 | 8.77 | 8.37 | 8.43 | 8.43 | -0.1 (-1.17%) | 11,587,332 |
| 6 Dec 2021 | CNY | 8.79 | 8.79 | 8.4 | 8.53 | 8.53 | -0.19 (-2.18%) | 10,096,182 |
| 3 Dec 2021 | CNY | 8.68 | 8.83 | 8.63 | 8.72 | 8.72 | +0.04 (+0.46%) | 7,251,807 |
| 2 Dec 2021 | CNY | 8.82 | 8.89 | 8.66 | 8.68 | 8.68 | -0.26 (-2.91%) | 11,122,940 |
| 1 Dec 2021 | CNY | 8.84 | 9.1 | 8.8 | 8.94 | 8.94 | +0.02 (+0.22%) | 10,360,481 |
| 30 Nov 2021 | CNY | 8.79 | 9.15 | 8.79 | 8.92 | 8.92 | +0.19 (+2.18%) | 15,474,334 |
| 29 Nov 2021 | CNY | 8.62 | 8.85 | 8.51 | 8.73 | 8.73 | +0.06 (+0.69%) | 10,032,373 |
