| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 9.37 | 9.42 | 9.13 | 9.22 | 9.22 | -0.15 (-1.60%) | 13,757,113 |
| 6 Jan 2022 | CNY | 9.2 | 9.4 | 9.1 | 9.37 | 9.37 | +0.17 (+1.85%) | 12,145,122 |
| 5 Jan 2022 | CNY | 9.81 | 9.84 | 9.16 | 9.2 | 9.2 | -0.66 (-6.69%) | 21,009,660 |
| 4 Jan 2022 | CNY | 9.99 | 10.07 | 9.84 | 9.86 | 9.86 | -0.14 (-1.40%) | 12,665,607 |
| 31 Dec 2021 | CNY | 10.02 | 10.2 | 9.94 | 10 | 10 | -0.03 (-0.30%) | 9,970,900 |
| 30 Dec 2021 | CNY | 10.02 | 10.2 | 9.95 | 10.03 | 10.03 | -0.07 (-0.69%) | 13,174,500 |
| 29 Dec 2021 | CNY | 9.8 | 10.1 | 9.7 | 10.1 | 10.1 | +0.26 (+2.64%) | 15,577,296 |
| 28 Dec 2021 | CNY | 9.64 | 9.86 | 9.59 | 9.84 | 9.84 | +0.2 (+2.07%) | 12,473,917 |
| 27 Dec 2021 | CNY | 9.83 | 10.12 | 9.61 | 9.64 | 9.64 | -0.29 (-2.92%) | 20,284,713 |
| 24 Dec 2021 | CNY | 10.31 | 10.34 | 9.93 | 9.93 | 9.93 | -0.41 (-3.97%) | 20,560,896 |
| 23 Dec 2021 | CNY | 10.26 | 10.43 | 10.23 | 10.34 | 10.34 | +0.12 (+1.17%) | 16,986,904 |
| 22 Dec 2021 | CNY | 10.61 | 10.66 | 10.16 | 10.22 | 10.22 | -0.32 (-3.04%) | 21,755,956 |
| 21 Dec 2021 | CNY | 10.51 | 10.61 | 10.29 | 10.54 | 10.54 | -0.11 (-1.03%) | 20,283,488 |
| 20 Dec 2021 | CNY | 11.25 | 11.39 | 10.6 | 10.65 | 10.65 | -0.54 (-4.83%) | 31,471,510 |
| 17 Dec 2021 | CNY | 10.91 | 11.53 | 10.83 | 11.19 | 11.19 | +0.35 (+3.23%) | 43,676,917 |
| 16 Dec 2021 | CNY | 11.07 | 11.09 | 10.73 | 10.84 | 10.84 | -0.29 (-2.61%) | 29,473,792 |
| 15 Dec 2021 | CNY | 10.68 | 11.45 | 10.44 | 11.13 | 11.13 | +0.38 (+3.53%) | 47,514,488 |
| 14 Dec 2021 | CNY | 10.45 | 10.98 | 10.43 | 10.75 | 10.75 | +0.15 (+1.42%) | 30,948,283 |
| 13 Dec 2021 | CNY | 10.12 | 10.72 | 10.03 | 10.6 | 10.6 | +0.4 (+3.92%) | 31,136,380 |
| 10 Dec 2021 | CNY | 9.94 | 10.33 | 9.9 | 10.2 | 10.2 | +0.16 (+1.59%) | 20,253,800 |
| 9 Dec 2021 | CNY | 10.06 | 10.27 | 9.9 | 10.04 | 10.04 | -0.06 (-0.59%) | 21,987,802 |
| 8 Dec 2021 | CNY | 9.91 | 10.17 | 9.88 | 10.1 | 10.1 | +0.19 (+1.92%) | 17,892,402 |
| 7 Dec 2021 | CNY | 10.1 | 10.18 | 9.76 | 9.91 | 9.91 | -0.23 (-2.27%) | 22,596,404 |
| 6 Dec 2021 | CNY | 10.45 | 10.79 | 10.11 | 10.14 | 10.14 | -0.43 (-4.07%) | 29,926,557 |
| 3 Dec 2021 | CNY | 10.39 | 10.66 | 10.2 | 10.57 | 10.57 | +0.15 (+1.44%) | 24,693,543 |
| 2 Dec 2021 | CNY | 11.01 | 11.01 | 10.38 | 10.42 | 10.42 | -0.75 (-6.71%) | 41,152,706 |
| 1 Dec 2021 | CNY | 11 | 11.18 | 10.78 | 11.17 | 11.17 | +0.03 (+0.27%) | 27,858,500 |
| 30 Nov 2021 | CNY | 11.38 | 11.38 | 10.99 | 11.14 | 11.14 | -0.24 (-2.11%) | 38,262,910 |
| 29 Nov 2021 | CNY | 10.6 | 11.99 | 10.55 | 11.38 | 11.38 | +0.38 (+3.45%) | 66,040,666 |
| 26 Nov 2021 | CNY | 10.69 | 11.46 | 10.39 | 11 | 11 | +0.42 (+3.97%) | 77,363,870 |
