| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2021 | CNY | 10.65 | 10.76 | 10.5 | 10.72 | 10.72 | +0.07 (+0.66%) | 17,962,002 |
| 28 Dec 2021 | CNY | 10.62 | 10.72 | 10.57 | 10.65 | 10.65 | +0.02 (+0.19%) | 13,494,519 |
| 27 Dec 2021 | CNY | 10.5 | 10.73 | 10.5 | 10.63 | 10.63 | +0.18 (+1.72%) | 20,548,498 |
| 24 Dec 2021 | CNY | 10.68 | 10.76 | 10.42 | 10.45 | 10.45 | -0.27 (-2.52%) | 21,639,600 |
| 23 Dec 2021 | CNY | 10.6 | 10.84 | 10.59 | 10.72 | 10.72 | +0.16 (+1.52%) | 25,171,699 |
| 22 Dec 2021 | CNY | 10.62 | 10.67 | 10.53 | 10.56 | 10.56 | -0.06 (-0.56%) | 17,042,029 |
| 21 Dec 2021 | CNY | 10.57 | 10.63 | 10.42 | 10.62 | 10.62 | +0.11 (+1.05%) | 20,870,250 |
| 20 Dec 2021 | CNY | 10.81 | 10.85 | 10.44 | 10.51 | 10.51 | -0.42 (-3.84%) | 42,647,745 |
| 17 Dec 2021 | CNY | 11.14 | 11.16 | 10.93 | 10.93 | 10.93 | -0.22 (-1.97%) | 28,461,745 |
| 16 Dec 2021 | CNY | 11.25 | 11.26 | 11.06 | 11.15 | 11.15 | -0.04 (-0.36%) | 23,280,216 |
| 15 Dec 2021 | CNY | 11.29 | 11.33 | 11.1 | 11.19 | 11.19 | -0.14 (-1.24%) | 30,873,418 |
| 14 Dec 2021 | CNY | 11.06 | 11.35 | 10.96 | 11.33 | 11.33 | +0.22 (+1.98%) | 43,575,228 |
| 13 Dec 2021 | CNY | 11 | 11.22 | 10.92 | 11.11 | 11.11 | +0.07 (+0.63%) | 29,629,981 |
| 10 Dec 2021 | CNY | 11.11 | 11.26 | 10.95 | 11.04 | 11.04 | -0.11 (-0.99%) | 29,292,474 |
| 9 Dec 2021 | CNY | 11.2 | 11.35 | 11.11 | 11.15 | 11.15 | +0.02 (+0.18%) | 39,782,642 |
| 8 Dec 2021 | CNY | 11.04 | 11.19 | 10.79 | 11.13 | 11.13 | +0.17 (+1.55%) | 43,104,160 |
| 7 Dec 2021 | CNY | 11.04 | 11.23 | 10.92 | 10.96 | 10.96 | +0.01 (+0.09%) | 36,118,548 |
| 6 Dec 2021 | CNY | 11.17 | 11.21 | 10.9 | 10.95 | 10.95 | -0.22 (-1.97%) | 35,202,395 |
| 3 Dec 2021 | CNY | 11.09 | 11.21 | 10.9 | 11.17 | 11.17 | +0.19 (+1.73%) | 43,897,885 |
| 2 Dec 2021 | CNY | 11.4 | 11.4 | 10.97 | 10.98 | 10.98 | -0.45 (-3.94%) | 60,145,262 |
| 1 Dec 2021 | CNY | 11.68 | 11.78 | 11.15 | 11.43 | 11.43 | -0.25 (-2.14%) | 61,767,182 |
| 30 Nov 2021 | CNY | 11.49 | 12.15 | 11.45 | 11.68 | 11.68 | +0.2 (+1.74%) | 64,326,815 |
| 29 Nov 2021 | CNY | 11.56 | 11.83 | 11.43 | 11.48 | 11.48 | -0.35 (-2.96%) | 50,532,983 |
| 26 Nov 2021 | CNY | 11.62 | 11.85 | 11.31 | 11.83 | 11.83 | +0.24 (+2.07%) | 59,053,659 |
| 25 Nov 2021 | CNY | 11.4 | 11.65 | 11.2 | 11.59 | 11.59 | +0.14 (+1.22%) | 49,516,250 |
| 24 Nov 2021 | CNY | 11.55 | 11.68 | 11.31 | 11.45 | 11.45 | -0.14 (-1.21%) | 43,004,553 |
| 23 Nov 2021 | CNY | 11.54 | 11.78 | 11.37 | 11.59 | 11.59 | -0.09 (-0.77%) | 57,012,682 |
| 22 Nov 2021 | CNY | 11.64 | 11.79 | 11.48 | 11.68 | 11.68 | +0.02 (+0.17%) | 57,247,349 |
| 19 Nov 2021 | CNY | 11.97 | 12.12 | 11.6 | 11.66 | 11.66 | -0.49 (-4.03%) | 92,019,115 |
| 18 Nov 2021 | CNY | 11.67 | 12.37 | 11.37 | 12.15 | 12.15 | +0.65 (+5.65%) | 131,450,412 |
