| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 10.46 | 10.56 | 10.36 | 10.39 | 10.39 | -0.11 (-1.05%) | 11,025,079 |
| 29 Dec 2021 | CNY | 10.38 | 10.54 | 10.31 | 10.5 | 10.5 | +0.09 (+0.86%) | 12,366,167 |
| 28 Dec 2021 | CNY | 10.15 | 10.42 | 10.06 | 10.41 | 10.41 | +0.27 (+2.66%) | 12,605,017 |
| 27 Dec 2021 | CNY | 10.17 | 10.34 | 9.94 | 10.14 | 10.14 | -0.07 (-0.69%) | 9,881,196 |
| 24 Dec 2021 | CNY | 10.5 | 10.58 | 10.15 | 10.21 | 10.21 | -0.33 (-3.13%) | 17,619,100 |
| 23 Dec 2021 | CNY | 10.5 | 10.59 | 10.4 | 10.54 | 10.54 | +0.1 (+0.96%) | 12,312,446 |
| 22 Dec 2021 | CNY | 10.64 | 10.73 | 10.42 | 10.44 | 10.44 | -0.27 (-2.52%) | 19,067,717 |
| 21 Dec 2021 | CNY | 10.8 | 11.21 | 10.47 | 10.71 | 10.71 | -0.19 (-1.74%) | 27,832,042 |
| 20 Dec 2021 | CNY | 11 | 11.65 | 10.61 | 10.9 | 10.9 | -0.21 (-1.89%) | 45,731,185 |
| 17 Dec 2021 | CNY | 11.44 | 11.45 | 10.72 | 11.11 | 11.11 | -0.34 (-2.97%) | 40,017,550 |
| 16 Dec 2021 | CNY | 11.06 | 11.75 | 10.99 | 11.45 | 11.45 | +0.39 (+3.53%) | 47,939,995 |
| 15 Dec 2021 | CNY | 11.05 | 11.32 | 10.88 | 11.06 | 11.06 | -0.13 (-1.16%) | 23,041,654 |
| 14 Dec 2021 | CNY | 11.14 | 11.44 | 10.91 | 11.19 | 11.19 | +0.04 (+0.36%) | 36,869,414 |
| 13 Dec 2021 | CNY | 10.72 | 11.24 | 10.51 | 11.15 | 11.15 | +0.33 (+3.05%) | 27,432,955 |
| 10 Dec 2021 | CNY | 10.8 | 11.03 | 10.56 | 10.82 | 10.82 | +0.02 (+0.19%) | 21,064,824 |
| 9 Dec 2021 | CNY | 10.64 | 11.26 | 10.51 | 10.8 | 10.8 | +0.17 (+1.60%) | 31,555,325 |
| 8 Dec 2021 | CNY | 10.3 | 10.74 | 10.22 | 10.63 | 10.63 | +0.31 (+3.00%) | 22,349,943 |
| 7 Dec 2021 | CNY | 11 | 11.02 | 10.12 | 10.32 | 10.32 | -0.45 (-4.18%) | 34,369,742 |
| 6 Dec 2021 | CNY | 11.66 | 11.66 | 10.65 | 10.77 | 10.77 | -0.88 (-7.55%) | 40,309,329 |
| 3 Dec 2021 | CNY | 11.48 | 12.03 | 11.34 | 11.65 | 11.65 | +0.03 (+0.26%) | 30,976,080 |
| 2 Dec 2021 | CNY | 11.86 | 11.9 | 11.21 | 11.62 | 11.62 | -0.26 (-2.19%) | 39,651,499 |
| 1 Dec 2021 | CNY | 11.69 | 11.95 | 11.51 | 11.88 | 11.88 | +0.16 (+1.37%) | 27,794,576 |
| 30 Nov 2021 | CNY | 11.5 | 12.06 | 11.41 | 11.72 | 11.72 | +0.26 (+2.27%) | 44,821,378 |
| 29 Nov 2021 | CNY | 11.9 | 12.03 | 11.24 | 11.46 | 11.46 | -0.66 (-5.45%) | 54,147,950 |
| 26 Nov 2021 | CNY | 11.61 | 12.52 | 11.61 | 12.12 | 12.12 | +0.37 (+3.15%) | 56,187,689 |
| 25 Nov 2021 | CNY | 12.01 | 12.11 | 11.51 | 11.75 | 11.75 | -0.24 (-2.00%) | 53,537,488 |
| 24 Nov 2021 | CNY | 11.07 | 12.2 | 10.85 | 11.99 | 11.99 | +0.9 (+8.12%) | 74,835,751 |
| 23 Nov 2021 | CNY | 11.07 | 11.24 | 10.72 | 11.09 | 11.09 | +0.11 (+1.00%) | 34,832,626 |
| 22 Nov 2021 | CNY | 11.07 | 11.49 | 10.87 | 10.98 | 10.98 | -0.14 (-1.26%) | 46,534,901 |
| 19 Nov 2021 | CNY | 10.95 | 11.25 | 10.6 | 11.12 | 11.12 | +0.16 (+1.46%) | 53,078,348 |
