| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 10.23 | 10.32 | 10.18 | 10.26 | 10.26 | +0.02 (+0.20%) | 16,673,848 |
| 29 Dec 2021 | CNY | 10.29 | 10.33 | 10.23 | 10.24 | 10.24 | -0.12 (-1.16%) | 15,165,742 |
| 28 Dec 2021 | CNY | 10.3 | 10.37 | 10.26 | 10.36 | 10.36 | +0.07 (+0.68%) | 15,041,199 |
| 27 Dec 2021 | CNY | 10.23 | 10.37 | 10.21 | 10.29 | 10.29 | 0.0 (0.0%) | 15,326,546 |
| 24 Dec 2021 | CNY | 10.45 | 10.47 | 10.25 | 10.29 | 10.29 | -0.19 (-1.81%) | 25,640,251 |
| 23 Dec 2021 | CNY | 10.43 | 10.56 | 10.43 | 10.48 | 10.48 | -0.14 (-1.32%) | 29,424,947 |
| 22 Dec 2021 | CNY | 10.6 | 10.68 | 10.52 | 10.62 | 10.62 | -0.03 (-0.28%) | 26,413,813 |
| 21 Dec 2021 | CNY | 10.74 | 10.74 | 10.45 | 10.65 | 10.65 | -0.1 (-0.93%) | 36,683,197 |
| 20 Dec 2021 | CNY | 10.9 | 11.05 | 10.72 | 10.75 | 10.75 | -0.37 (-3.33%) | 55,302,067 |
| 17 Dec 2021 | CNY | 10.65 | 11.43 | 10.58 | 11.12 | 11.12 | +0.62 (+5.90%) | 97,234,815 |
| 16 Dec 2021 | CNY | 10.22 | 10.57 | 10.18 | 10.5 | 10.5 | +0.32 (+3.14%) | 42,967,103 |
| 15 Dec 2021 | CNY | 10.22 | 10.26 | 10.15 | 10.18 | 10.18 | -0.08 (-0.78%) | 20,759,320 |
| 14 Dec 2021 | CNY | 10.39 | 10.39 | 10.22 | 10.26 | 10.26 | -0.17 (-1.63%) | 21,520,029 |
| 13 Dec 2021 | CNY | 10.32 | 10.43 | 10.2 | 10.43 | 10.43 | +0.1 (+0.97%) | 24,097,053 |
| 10 Dec 2021 | CNY | 10.41 | 10.51 | 10.33 | 10.33 | 10.33 | -0.13 (-1.24%) | 22,433,914 |
| 9 Dec 2021 | CNY | 10.39 | 10.58 | 10.31 | 10.46 | 10.46 | +0.06 (+0.58%) | 28,886,833 |
| 8 Dec 2021 | CNY | 10.23 | 10.42 | 10.17 | 10.4 | 10.4 | +0.17 (+1.66%) | 22,924,978 |
| 7 Dec 2021 | CNY | 10.4 | 10.45 | 10.14 | 10.23 | 10.23 | -0.12 (-1.16%) | 25,554,184 |
| 6 Dec 2021 | CNY | 10.32 | 10.55 | 10.29 | 10.35 | 10.35 | +0.03 (+0.29%) | 33,462,307 |
| 3 Dec 2021 | CNY | 10.2 | 10.33 | 10.13 | 10.32 | 10.32 | +0.14 (+1.38%) | 20,850,003 |
| 2 Dec 2021 | CNY | 10.3 | 10.36 | 10.16 | 10.18 | 10.18 | -0.18 (-1.74%) | 27,002,678 |
| 1 Dec 2021 | CNY | 10.31 | 10.39 | 10.19 | 10.36 | 10.36 | -0.06 (-0.58%) | 25,829,280 |
| 30 Nov 2021 | CNY | 10.39 | 10.57 | 10.2 | 10.42 | 10.42 | -0.01 (-0.10%) | 33,699,509 |
| 29 Nov 2021 | CNY | 10.8 | 10.8 | 10.4 | 10.43 | 10.43 | -0.4 (-3.69%) | 47,168,591 |
| 26 Nov 2021 | CNY | 10.53 | 10.92 | 10.4 | 10.83 | 10.83 | +0.3 (+2.85%) | 47,804,164 |
| 25 Nov 2021 | CNY | 10.53 | 10.7 | 10.42 | 10.53 | 10.53 | +0.02 (+0.19%) | 33,276,075 |
| 24 Nov 2021 | CNY | 10.55 | 10.6 | 10.36 | 10.51 | 10.51 | -0.11 (-1.04%) | 34,898,820 |
| 23 Nov 2021 | CNY | 10.42 | 10.82 | 10.38 | 10.62 | 10.62 | +0.08 (+0.76%) | 51,228,507 |
| 22 Nov 2021 | CNY | 10.28 | 10.55 | 10.15 | 10.54 | 10.54 | +0.17 (+1.64%) | 42,509,245 |
| 19 Nov 2021 | CNY | 10.17 | 10.4 | 10.13 | 10.37 | 10.37 | +0.1 (+0.97%) | 25,075,491 |
