| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2021 | CNY | 9.5 | 9.5 | 9.24 | 9.31 | 9.31 | -0.09 (-0.96%) | 15,197,699 |
| 15 Dec 2021 | CNY | 9.07 | 9.52 | 9.07 | 9.4 | 9.4 | +0.28 (+3.07%) | 25,484,448 |
| 14 Dec 2021 | CNY | 8.88 | 9.39 | 8.85 | 9.12 | 9.12 | +0.35 (+3.99%) | 22,769,419 |
| 13 Dec 2021 | CNY | 8.93 | 8.98 | 8.74 | 8.77 | 8.77 | -0.08 (-0.90%) | 13,153,588 |
| 10 Dec 2021 | CNY | 9.21 | 9.24 | 8.85 | 8.85 | 8.85 | -0.41 (-4.43%) | 31,570,339 |
| 9 Dec 2021 | CNY | 8.59 | 9.45 | 8.57 | 9.26 | 9.26 | +0.67 (+7.80%) | 40,886,149 |
| 8 Dec 2021 | CNY | 8.53 | 8.6 | 8.4 | 8.59 | 8.59 | +0.07 (+0.82%) | 5,578,989 |
| 7 Dec 2021 | CNY | 8.62 | 8.71 | 8.5 | 8.52 | 8.52 | -0.14 (-1.62%) | 4,876,017 |
| 6 Dec 2021 | CNY | 8.86 | 8.86 | 8.64 | 8.66 | 8.66 | -0.21 (-2.37%) | 6,260,900 |
| 3 Dec 2021 | CNY | 8.83 | 8.9 | 8.79 | 8.87 | 8.87 | 0.0 (0.0%) | 5,327,274 |
| 2 Dec 2021 | CNY | 8.96 | 8.98 | 8.78 | 8.87 | 8.87 | +0.04 (+0.45%) | 7,464,822 |
| 1 Dec 2021 | CNY | 8.87 | 8.87 | 8.67 | 8.83 | 8.83 | +0.03 (+0.34%) | 6,875,079 |
| 30 Nov 2021 | CNY | 8.56 | 9.02 | 8.54 | 8.8 | 8.8 | +0.24 (+2.80%) | 11,310,636 |
| 29 Nov 2021 | CNY | 8.58 | 8.75 | 8.46 | 8.56 | 8.56 | +0.07 (+0.82%) | 8,156,187 |
| 26 Nov 2021 | CNY | 8.6 | 8.6 | 8.44 | 8.49 | 8.49 | -0.1 (-1.16%) | 5,049,247 |
| 25 Nov 2021 | CNY | 8.71 | 8.71 | 8.59 | 8.59 | 8.59 | -0.12 (-1.38%) | 5,212,570 |
| 24 Nov 2021 | CNY | 8.73 | 8.77 | 8.69 | 8.71 | 8.71 | -0.02 (-0.23%) | 3,605,198 |
| 23 Nov 2021 | CNY | 8.79 | 8.87 | 8.69 | 8.73 | 8.73 | -0.1 (-1.13%) | 5,383,726 |
| 22 Nov 2021 | CNY | 8.68 | 8.9 | 8.68 | 8.83 | 8.83 | +0.15 (+1.73%) | 7,298,532 |
| 19 Nov 2021 | CNY | 8.8 | 8.8 | 8.59 | 8.68 | 8.68 | -0.12 (-1.36%) | 6,837,100 |
| 18 Nov 2021 | CNY | 8.79 | 8.9 | 8.76 | 8.8 | 8.8 | +0.03 (+0.34%) | 6,798,583 |
| 17 Nov 2021 | CNY | 8.68 | 8.8 | 8.62 | 8.77 | 8.77 | +0.06 (+0.69%) | 6,019,725 |
| 16 Nov 2021 | CNY | 8.7 | 8.8 | 8.62 | 8.71 | 8.71 | -0.02 (-0.23%) | 8,484,795 |
| 15 Nov 2021 | CNY | 8.48 | 8.82 | 8.48 | 8.73 | 8.73 | +0.27 (+3.19%) | 10,316,217 |
| 12 Nov 2021 | CNY | 8.52 | 8.55 | 8.4 | 8.46 | 8.46 | -0.07 (-0.82%) | 5,732,478 |
| 11 Nov 2021 | CNY | 8.21 | 8.65 | 8.19 | 8.53 | 8.53 | +0.27 (+3.27%) | 10,916,932 |
| 10 Nov 2021 | CNY | 8.1 | 8.33 | 8.05 | 8.26 | 8.26 | +0.16 (+1.98%) | 7,187,449 |
| 9 Nov 2021 | CNY | 8.07 | 8.15 | 8.07 | 8.1 | 8.1 | +0.03 (+0.37%) | 3,965,450 |
| 8 Nov 2021 | CNY | 8.13 | 8.15 | 8.05 | 8.07 | 8.07 | -0.05 (-0.62%) | 4,644,922 |
| 5 Nov 2021 | CNY | 8.1 | 8.21 | 8.08 | 8.12 | 8.12 | +0.01 (+0.12%) | 4,435,500 |
