| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2022 | CNY | 11.62 | 11.34 | 11.54 | 11.57 | 11.57 | +0.080 (+0.70%) | 3,313,120 |
| 18 Jan 2022 | CNY | 11.92 | 11.44 | 11.89 | 11.49 | 11.49 | -0.330 (-2.79%) | 5,784,840 |
| 17 Jan 2022 | CNY | 12.19 | 11.8 | 11.89 | 11.82 | 11.82 | -0.070 (-0.59%) | 2,685,600 |
| 14 Jan 2022 | CNY | 11.99 | 11.71 | 11.71 | 11.89 | 11.89 | +0.080 (+0.68%) | 2,494,640 |
| 13 Jan 2022 | CNY | 12.09 | 11.71 | 11.98 | 11.81 | 11.81 | -0.160 (-1.34%) | 2,914,140 |
| 12 Jan 2022 | CNY | 12.17 | 11.9 | 12.09 | 11.97 | 11.97 | 0.0 (0.0%) | 2,990,380 |
| 11 Jan 2022 | CNY | 12.09 | 11.85 | 11.88 | 11.97 | 11.97 | +0.120 (+1.01%) | 4,149,130 |
| 10 Jan 2022 | CNY | 11.97 | 11.7 | 11.77 | 11.85 | 11.85 | +0.070 (+0.59%) | 3,668,770 |
| 7 Jan 2022 | CNY | 12.08 | 11.72 | 11.98 | 11.78 | 11.78 | -0.220 (-1.83%) | 3,727,750 |
| 6 Jan 2022 | CNY | 12.35 | 11.92 | 12.17 | 12.0 | 12.0 | -0.100 (-0.83%) | 4,916,400 |
| 5 Jan 2022 | CNY | 12.65 | 11.98 | 12.34 | 12.1 | 12.1 | -0.470 (-3.74%) | 7,575,700 |
| 4 Jan 2022 | CNY | 12.9 | 12.1 | 12.75 | 12.57 | 12.57 | +0.180 (+1.45%) | 11,740,230 |
| 31 Dec 2021 | CNY | 12.47 | 11.64 | 11.83 | 12.39 | 12.39 | +0.660 (+5.63%) | 11,754,570 |
| 30 Dec 2021 | CNY | 11.99 | 11.6 | 11.66 | 11.73 | 11.73 | +0.070 (+0.60%) | 5,707,000 |
| 29 Dec 2021 | CNY | 11.73 | 11.53 | 11.7 | 11.66 | 11.66 | +0.010 (+0.09%) | 4,069,600 |
| 28 Dec 2021 | CNY | 11.78 | 11.51 | 11.66 | 11.65 | 11.65 | 0.0 (0.0%) | 8,373,270 |
| 27 Dec 2021 | CNY | 11.8 | 10.76 | 10.76 | 11.65 | 11.65 | +0.850 (+7.87%) | 16,361,330 |
| 24 Dec 2021 | CNY | 10.97 | 10.53 | 10.95 | 10.8 | 10.8 | +0.190 (+1.79%) | 5,806,970 |
| 23 Dec 2021 | CNY | 10.98 | 10.58 | 10.69 | 10.61 | 10.61 | -0.050 (-0.47%) | 5,888,800 |
| 22 Dec 2021 | CNY | 10.79 | 10.63 | 10.7 | 10.66 | 10.66 | -0.060 (-0.56%) | 2,357,950 |
| 21 Dec 2021 | CNY | 10.75 | 10.54 | 10.59 | 10.72 | 10.72 | +0.110 (+1.04%) | 3,727,110 |
| 20 Dec 2021 | CNY | 10.68 | 10.44 | 10.49 | 10.61 | 10.61 | +0.120 (+1.14%) | 3,528,700 |
| 17 Dec 2021 | CNY | 10.64 | 10.4 | 10.49 | 10.49 | 10.49 | 0.0 (0.0%) | 2,735,250 |
| 16 Dec 2021 | CNY | 10.59 | 10.41 | 10.47 | 10.49 | 10.49 | -0.020 (-0.19%) | 1,844,450 |
| 15 Dec 2021 | CNY | 10.77 | 10.46 | 10.68 | 10.51 | 10.51 | -0.110 (-1.04%) | 3,580,580 |
| 14 Dec 2021 | CNY | 10.71 | 10.4 | 10.47 | 10.62 | 10.62 | +0.180 (+1.72%) | 3,986,350 |
| 13 Dec 2021 | CNY | 10.53 | 10.4 | 10.45 | 10.44 | 10.44 | 0.0 (0.0%) | 2,426,030 |
| 10 Dec 2021 | CNY | 10.48 | 10.14 | 10.2 | 10.44 | 10.44 | +0.220 (+2.15%) | 3,350,530 |
| 9 Dec 2021 | CNY | 10.29 | 10.12 | 10.2 | 10.22 | 10.22 | +0.050 (+0.49%) | 1,731,210 |
| 8 Dec 2021 | CNY | 10.23 | 10.03 | 10.2 | 10.17 | 10.17 | +0.070 (+0.69%) | 1,422,380 |