| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 10.55 | 10.55 | 10.12 | 10.17 | 10.17 | -0.35 (-3.33%) | 6,333,741 |
| 6 Jan 2022 | CNY | 10.35 | 10.59 | 10.25 | 10.52 | 10.52 | +0.11 (+1.06%) | 4,965,688 |
| 5 Jan 2022 | CNY | 10.76 | 10.8 | 10.3 | 10.41 | 10.41 | -0.4 (-3.70%) | 7,527,400 |
| 4 Jan 2022 | CNY | 10.69 | 10.84 | 10.55 | 10.81 | 10.81 | +0.13 (+1.22%) | 6,526,001 |
| 31 Dec 2021 | CNY | 10.65 | 10.79 | 10.62 | 10.68 | 10.68 | +0.03 (+0.28%) | 4,167,304 |
| 30 Dec 2021 | CNY | 10.63 | 10.8 | 10.58 | 10.65 | 10.65 | -0.04 (-0.37%) | 5,084,301 |
| 29 Dec 2021 | CNY | 10.67 | 10.84 | 10.45 | 10.69 | 10.69 | -0.01 (-0.09%) | 5,257,401 |
| 28 Dec 2021 | CNY | 10.88 | 10.91 | 10.58 | 10.7 | 10.7 | -0.08 (-0.74%) | 6,078,400 |
| 27 Dec 2021 | CNY | 11.14 | 11.23 | 10.6 | 10.78 | 10.78 | -0.48 (-4.26%) | 11,262,702 |
| 24 Dec 2021 | CNY | 11.28 | 11.54 | 11.05 | 11.26 | 11.26 | +0.15 (+1.35%) | 17,643,294 |
| 23 Dec 2021 | CNY | 10.68 | 11.31 | 10.67 | 11.11 | 11.11 | +0.3 (+2.78%) | 9,420,997 |
| 22 Dec 2021 | CNY | 10.66 | 10.95 | 10.51 | 10.81 | 10.81 | +0.02 (+0.19%) | 6,829,602 |
| 21 Dec 2021 | CNY | 10.58 | 11.36 | 10.58 | 10.79 | 10.79 | +0.43 (+4.15%) | 9,571,926 |
| 20 Dec 2021 | CNY | 10.86 | 10.9 | 10.36 | 10.36 | 10.36 | -0.49 (-4.52%) | 9,089,100 |
| 17 Dec 2021 | CNY | 11.21 | 11.28 | 10.81 | 10.85 | 10.85 | -0.45 (-3.98%) | 12,218,211 |
| 16 Dec 2021 | CNY | 11.48 | 11.54 | 11.27 | 11.3 | 11.3 | -0.1 (-0.88%) | 6,388,545 |
| 15 Dec 2021 | CNY | 11.21 | 11.55 | 11.21 | 11.4 | 11.4 | +0.12 (+1.06%) | 7,297,904 |
| 14 Dec 2021 | CNY | 11.53 | 11.64 | 11.21 | 11.28 | 11.28 | -0.27 (-2.34%) | 7,367,825 |
| 13 Dec 2021 | CNY | 11.52 | 11.64 | 11.36 | 11.55 | 11.55 | -0.05 (-0.43%) | 6,471,288 |
| 10 Dec 2021 | CNY | 11.4 | 11.69 | 11.34 | 11.6 | 11.6 | +0.27 (+2.38%) | 8,063,688 |
| 9 Dec 2021 | CNY | 11.3 | 11.45 | 11.28 | 11.33 | 11.33 | -0.08 (-0.70%) | 5,634,888 |
| 8 Dec 2021 | CNY | 11.2 | 11.5 | 11.1 | 11.41 | 11.41 | +0.26 (+2.33%) | 6,921,326 |
| 7 Dec 2021 | CNY | 11.35 | 11.46 | 10.92 | 11.15 | 11.15 | -0.18 (-1.59%) | 8,663,641 |
| 6 Dec 2021 | CNY | 12.01 | 12.06 | 11.23 | 11.33 | 11.33 | -0.66 (-5.50%) | 14,847,200 |
| 3 Dec 2021 | CNY | 11.94 | 12.14 | 11.73 | 11.99 | 11.99 | +0.02 (+0.17%) | 8,157,700 |
| 2 Dec 2021 | CNY | 12.53 | 12.53 | 11.91 | 11.97 | 11.97 | -0.59 (-4.70%) | 13,249,101 |
| 1 Dec 2021 | CNY | 12.5 | 12.67 | 12.3 | 12.56 | 12.56 | -0.03 (-0.24%) | 11,517,425 |
| 30 Nov 2021 | CNY | 12.16 | 12.69 | 12.11 | 12.59 | 12.59 | +0.42 (+3.45%) | 17,807,557 |
| 29 Nov 2021 | CNY | 11.78 | 12.3 | 11.65 | 12.17 | 12.17 | +0.02 (+0.16%) | 9,948,243 |
| 26 Nov 2021 | CNY | 12.1 | 12.39 | 12.06 | 12.15 | 12.15 | +0.02 (+0.16%) | 10,167,491 |
