| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 9.51 | 9.69 | 9.51 | 9.66 | 9.66 | +0.13 (+1.36%) | 8,408,903 |
| 7 Jan 2022 | CNY | 9.63 | 9.66 | 9.53 | 9.53 | 9.53 | -0.04 (-0.42%) | 7,851,136 |
| 6 Jan 2022 | CNY | 9.69 | 9.69 | 9.52 | 9.57 | 9.57 | -0.11 (-1.14%) | 8,728,000 |
| 5 Jan 2022 | CNY | 9.7 | 9.72 | 9.56 | 9.68 | 9.68 | +0.01 (+0.10%) | 13,291,138 |
| 4 Jan 2022 | CNY | 9.55 | 9.73 | 9.53 | 9.67 | 9.67 | +0.08 (+0.83%) | 11,980,318 |
| 31 Dec 2021 | CNY | 9.62 | 9.71 | 9.51 | 9.59 | 9.59 | -0.15 (-1.54%) | 13,642,496 |
| 30 Dec 2021 | CNY | 9.78 | 9.9 | 9.53 | 9.74 | 9.74 | +0.25 (+2.63%) | 25,253,934 |
| 29 Dec 2021 | CNY | 9.21 | 9.66 | 9.21 | 9.49 | 9.49 | +0.21 (+2.26%) | 22,432,925 |
| 28 Dec 2021 | CNY | 9.24 | 9.56 | 9.18 | 9.28 | 9.28 | +0.3 (+3.34%) | 20,083,661 |
| 27 Dec 2021 | CNY | 8.96 | 8.99 | 8.92 | 8.98 | 8.98 | +0.03 (+0.34%) | 4,254,200 |
| 24 Dec 2021 | CNY | 8.97 | 8.99 | 8.9 | 8.95 | 8.95 | -0.01 (-0.11%) | 3,876,434 |
| 23 Dec 2021 | CNY | 8.94 | 8.97 | 8.93 | 8.96 | 8.96 | +0.03 (+0.34%) | 3,613,768 |
| 22 Dec 2021 | CNY | 8.97 | 8.99 | 8.91 | 8.93 | 8.93 | -0.02 (-0.22%) | 4,421,252 |
| 21 Dec 2021 | CNY | 8.86 | 9 | 8.86 | 8.95 | 8.95 | +0.05 (+0.56%) | 5,480,565 |
| 20 Dec 2021 | CNY | 8.88 | 8.91 | 8.83 | 8.9 | 8.9 | +0.02 (+0.23%) | 4,801,921 |
| 17 Dec 2021 | CNY | 8.85 | 8.92 | 8.81 | 8.88 | 8.88 | +0.03 (+0.34%) | 5,958,492 |
| 16 Dec 2021 | CNY | 8.81 | 8.88 | 8.79 | 8.85 | 8.85 | +0.04 (+0.45%) | 6,986,524 |
| 15 Dec 2021 | CNY | 8.94 | 8.96 | 8.78 | 8.81 | 8.81 | -0.1 (-1.12%) | 9,631,194 |
| 14 Dec 2021 | CNY | 9.02 | 9.02 | 8.9 | 8.91 | 8.91 | -0.22 (-2.41%) | 9,132,164 |
| 13 Dec 2021 | CNY | 9.1 | 9.15 | 9.02 | 9.13 | 9.13 | -0.02 (-0.22%) | 6,442,122 |
| 10 Dec 2021 | CNY | 9.1 | 9.18 | 9.06 | 9.15 | 9.15 | -0.01 (-0.11%) | 6,011,406 |
| 9 Dec 2021 | CNY | 9.09 | 9.2 | 9.07 | 9.16 | 9.16 | +0.07 (+0.77%) | 6,326,220 |
| 8 Dec 2021 | CNY | 9.12 | 9.14 | 9.03 | 9.09 | 9.09 | -0.02 (-0.22%) | 5,131,019 |
| 7 Dec 2021 | CNY | 9.12 | 9.19 | 9.08 | 9.11 | 9.11 | -0.03 (-0.33%) | 4,543,492 |
| 6 Dec 2021 | CNY | 9.17 | 9.23 | 9.1 | 9.14 | 9.14 | -0.06 (-0.65%) | 4,923,717 |
| 3 Dec 2021 | CNY | 9.22 | 9.23 | 9.11 | 9.2 | 9.2 | +0.05 (+0.55%) | 5,419,187 |
| 2 Dec 2021 | CNY | 9.13 | 9.25 | 9.1 | 9.15 | 9.15 | 0.0 (0.0%) | 7,773,500 |
| 1 Dec 2021 | CNY | 9.03 | 9.16 | 8.98 | 9.15 | 9.15 | +0.13 (+1.44%) | 6,277,587 |
| 30 Nov 2021 | CNY | 8.95 | 9.1 | 8.95 | 9.02 | 9.02 | +0.09 (+1.01%) | 4,468,188 |
| 29 Nov 2021 | CNY | 8.98 | 9.05 | 8.9 | 8.93 | 8.93 | -0.13 (-1.43%) | 5,299,737 |
