| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 10.38 | 10.59 | 10.3 | 10.52 | 10.52 | +0.07 (+0.67%) | 2,515,700 |
| 7 Jan 2022 | CNY | 10.64 | 10.77 | 10.44 | 10.45 | 10.45 | -0.25 (-2.34%) | 3,382,591 |
| 6 Jan 2022 | CNY | 10.43 | 10.79 | 10.38 | 10.7 | 10.7 | +0.27 (+2.59%) | 4,877,640 |
| 5 Jan 2022 | CNY | 10.82 | 10.82 | 10.37 | 10.43 | 10.43 | -0.36 (-3.34%) | 5,643,240 |
| 4 Jan 2022 | CNY | 10.7 | 10.82 | 10.66 | 10.79 | 10.79 | +0.09 (+0.84%) | 3,700,241 |
| 31 Dec 2021 | CNY | 10.79 | 10.84 | 10.58 | 10.7 | 10.7 | -0.08 (-0.74%) | 4,746,840 |
| 30 Dec 2021 | CNY | 10.7 | 10.88 | 10.69 | 10.78 | 10.78 | 0.0 (0.0%) | 3,893,440 |
| 29 Dec 2021 | CNY | 10.65 | 10.85 | 10.42 | 10.78 | 10.78 | +0.11 (+1.03%) | 5,650,288 |
| 28 Dec 2021 | CNY | 10.58 | 10.68 | 10.53 | 10.67 | 10.67 | +0.08 (+0.76%) | 3,307,333 |
| 27 Dec 2021 | CNY | 11.08 | 11.08 | 10.53 | 10.59 | 10.59 | -0.53 (-4.77%) | 7,481,344 |
| 24 Dec 2021 | CNY | 11.63 | 11.64 | 11.12 | 11.12 | 11.12 | -0.56 (-4.79%) | 7,779,204 |
| 23 Dec 2021 | CNY | 11.37 | 11.74 | 11.37 | 11.68 | 11.68 | +0.28 (+2.46%) | 7,637,001 |
| 22 Dec 2021 | CNY | 11.45 | 11.61 | 11.37 | 11.4 | 11.4 | -0.01 (-0.09%) | 5,272,304 |
| 21 Dec 2021 | CNY | 11.37 | 11.51 | 11.27 | 11.41 | 11.41 | +0.04 (+0.35%) | 4,825,100 |
| 20 Dec 2021 | CNY | 11.3 | 11.48 | 11.26 | 11.37 | 11.37 | -0.03 (-0.26%) | 4,828,099 |
| 17 Dec 2021 | CNY | 11.67 | 11.7 | 11.37 | 11.4 | 11.4 | -0.27 (-2.31%) | 7,299,700 |
| 16 Dec 2021 | CNY | 11.69 | 11.83 | 11.6 | 11.67 | 11.67 | -0.07 (-0.60%) | 7,512,950 |
| 15 Dec 2021 | CNY | 11.81 | 11.87 | 11.63 | 11.74 | 11.74 | -0.19 (-1.59%) | 7,919,109 |
| 14 Dec 2021 | CNY | 11.91 | 12.2 | 11.78 | 11.93 | 11.93 | +0.2 (+1.71%) | 11,025,300 |
| 13 Dec 2021 | CNY | 11.73 | 12.04 | 11.61 | 11.73 | 11.73 | -0.32 (-2.66%) | 13,621,100 |
| 10 Dec 2021 | CNY | 12.03 | 12.39 | 11.89 | 12.05 | 12.05 | -0.55 (-4.37%) | 26,383,105 |
| 9 Dec 2021 | CNY | 13.4 | 13.64 | 12.57 | 12.6 | 12.6 | +0.2 (+1.61%) | 40,638,841 |
| 8 Dec 2021 | CNY | 11.42 | 12.4 | 11.28 | 12.4 | 12.4 | +1.13 (+10.03%) | 14,541,503 |
| 7 Dec 2021 | CNY | 11.57 | 11.75 | 11.2 | 11.27 | 11.27 | -0.3 (-2.59%) | 7,393,648 |
| 6 Dec 2021 | CNY | 12.08 | 12.13 | 11.56 | 11.57 | 11.57 | -0.5 (-4.14%) | 9,866,906 |
| 3 Dec 2021 | CNY | 12.1 | 12.31 | 11.91 | 12.07 | 12.07 | -0.08 (-0.66%) | 5,794,500 |
| 2 Dec 2021 | CNY | 12.28 | 12.47 | 12.12 | 12.15 | 12.15 | -0.24 (-1.94%) | 6,771,404 |
| 1 Dec 2021 | CNY | 11.82 | 12.54 | 11.82 | 12.39 | 12.39 | +0.48 (+4.03%) | 11,746,152 |
| 30 Nov 2021 | CNY | 12.31 | 12.32 | 11.85 | 11.91 | 11.91 | -0.29 (-2.38%) | 7,887,888 |
| 29 Nov 2021 | CNY | 11.75 | 12.29 | 11.52 | 12.2 | 12.2 | +0.17 (+1.41%) | 7,816,900 |
