| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 10.06 | 10.14 | 9.79 | 9.82 | 9.82 | -0.26 (-2.58%) | 22,042,729 |
| 6 Jan 2022 | CNY | 9.88 | 10.2 | 9.79 | 10.08 | 10.08 | +0.16 (+1.61%) | 26,980,754 |
| 5 Jan 2022 | CNY | 10.35 | 10.43 | 9.81 | 9.92 | 9.92 | -0.49 (-4.71%) | 38,665,113 |
| 4 Jan 2022 | CNY | 10.39 | 10.59 | 10.26 | 10.41 | 10.41 | +0.08 (+0.77%) | 39,446,577 |
| 31 Dec 2021 | CNY | 10.45 | 10.94 | 10.28 | 10.33 | 10.33 | -0.08 (-0.77%) | 57,788,877 |
| 30 Dec 2021 | CNY | 10.19 | 10.64 | 10.16 | 10.41 | 10.41 | -0.02 (-0.19%) | 46,817,047 |
| 29 Dec 2021 | CNY | 9.85 | 10.5 | 9.8 | 10.43 | 10.43 | +0.56 (+5.67%) | 60,986,003 |
| 28 Dec 2021 | CNY | 9.56 | 10.11 | 9.44 | 9.87 | 9.87 | +0.37 (+3.89%) | 40,983,001 |
| 27 Dec 2021 | CNY | 9.65 | 9.67 | 9.41 | 9.5 | 9.5 | -0.24 (-2.46%) | 22,145,602 |
| 24 Dec 2021 | CNY | 9.64 | 9.77 | 9.5 | 9.74 | 9.74 | +0.13 (+1.35%) | 25,685,517 |
| 23 Dec 2021 | CNY | 9.59 | 9.85 | 9.56 | 9.61 | 9.61 | 0.0 (0.0%) | 22,536,191 |
| 22 Dec 2021 | CNY | 9.68 | 9.72 | 9.48 | 9.61 | 9.61 | -0.14 (-1.44%) | 23,886,692 |
| 21 Dec 2021 | CNY | 9.39 | 9.8 | 9.36 | 9.75 | 9.75 | +0.32 (+3.39%) | 31,295,728 |
| 20 Dec 2021 | CNY | 9.35 | 9.7 | 9.3 | 9.43 | 9.43 | +0.01 (+0.11%) | 28,340,459 |
| 17 Dec 2021 | CNY | 9.36 | 9.58 | 9.3 | 9.42 | 9.42 | +0.02 (+0.21%) | 21,878,945 |
| 16 Dec 2021 | CNY | 9.37 | 9.45 | 9.32 | 9.4 | 9.4 | +0.08 (+0.86%) | 15,332,243 |
| 15 Dec 2021 | CNY | 9.27 | 9.47 | 9.22 | 9.32 | 9.32 | +0.04 (+0.43%) | 20,086,192 |
| 14 Dec 2021 | CNY | 9.16 | 9.34 | 9.14 | 9.28 | 9.28 | +0.08 (+0.87%) | 16,267,258 |
| 13 Dec 2021 | CNY | 9.23 | 9.29 | 9.12 | 9.2 | 9.2 | -0.04 (-0.43%) | 13,106,773 |
| 10 Dec 2021 | CNY | 9.26 | 9.36 | 9.19 | 9.24 | 9.24 | -0.09 (-0.96%) | 12,842,063 |
| 9 Dec 2021 | CNY | 9.37 | 9.42 | 9.25 | 9.33 | 9.33 | -0.04 (-0.43%) | 16,895,335 |
| 8 Dec 2021 | CNY | 9.03 | 9.62 | 9 | 9.37 | 9.37 | +0.36 (+4.00%) | 29,752,436 |
| 7 Dec 2021 | CNY | 9.3 | 9.33 | 8.91 | 9.01 | 9.01 | -0.28 (-3.01%) | 16,298,171 |
| 6 Dec 2021 | CNY | 9.26 | 9.43 | 9.25 | 9.29 | 9.29 | -0.05 (-0.54%) | 16,712,376 |
| 3 Dec 2021 | CNY | 9.13 | 9.43 | 9.11 | 9.34 | 9.34 | +0.23 (+2.52%) | 20,344,567 |
| 2 Dec 2021 | CNY | 9.26 | 9.3 | 9.08 | 9.11 | 9.11 | -0.14 (-1.51%) | 10,835,211 |
| 1 Dec 2021 | CNY | 9.21 | 9.36 | 9.16 | 9.25 | 9.25 | +0.03 (+0.33%) | 16,255,462 |
| 30 Nov 2021 | CNY | 9.05 | 9.39 | 9.01 | 9.22 | 9.22 | +0.17 (+1.88%) | 26,221,314 |
| 29 Nov 2021 | CNY | 8.88 | 9.13 | 8.82 | 9.05 | 9.05 | +0.07 (+0.78%) | 10,439,820 |
| 26 Nov 2021 | CNY | 9 | 9.04 | 8.92 | 8.98 | 8.98 | -0.03 (-0.33%) | 6,107,937 |
