| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 10.83 | 11.09 | 10.69 | 10.98 | 10.98 | +0.16 (+1.48%) | 2,139,911 |
| 7 Jan 2022 | CNY | 11.11 | 11.18 | 10.76 | 10.82 | 10.82 | -0.27 (-2.43%) | 3,089,235 |
| 6 Jan 2022 | CNY | 10.81 | 11.17 | 10.67 | 11.09 | 11.09 | +0.23 (+2.12%) | 3,879,817 |
| 5 Jan 2022 | CNY | 11.55 | 11.56 | 10.81 | 10.86 | 10.86 | -0.71 (-6.14%) | 5,879,717 |
| 4 Jan 2022 | CNY | 10.95 | 11.64 | 10.95 | 11.57 | 11.57 | +0.62 (+5.66%) | 6,281,658 |
| 31 Dec 2021 | CNY | 10.8 | 11.23 | 10.7 | 10.95 | 10.95 | +0.16 (+1.48%) | 3,672,800 |
| 30 Dec 2021 | CNY | 10.68 | 10.88 | 10.66 | 10.79 | 10.79 | +0.15 (+1.41%) | 1,908,400 |
| 29 Dec 2021 | CNY | 10.72 | 10.9 | 10.55 | 10.64 | 10.64 | +0.03 (+0.28%) | 2,216,950 |
| 28 Dec 2021 | CNY | 10.9 | 10.9 | 10.54 | 10.61 | 10.61 | -0.24 (-2.21%) | 2,342,111 |
| 27 Dec 2021 | CNY | 10.55 | 11.18 | 10.54 | 10.85 | 10.85 | +0.3 (+2.84%) | 3,941,650 |
| 24 Dec 2021 | CNY | 10.73 | 10.86 | 10.45 | 10.55 | 10.55 | -0.17 (-1.59%) | 3,084,950 |
| 23 Dec 2021 | CNY | 10.82 | 10.93 | 10.68 | 10.72 | 10.72 | -0.14 (-1.29%) | 2,472,705 |
| 22 Dec 2021 | CNY | 10.8 | 10.96 | 10.74 | 10.86 | 10.86 | +0.06 (+0.56%) | 2,294,718 |
| 21 Dec 2021 | CNY | 10.87 | 10.87 | 10.69 | 10.8 | 10.8 | -0.06 (-0.55%) | 2,610,800 |
| 20 Dec 2021 | CNY | 10.65 | 11.15 | 10.5 | 10.86 | 10.86 | +0.28 (+2.65%) | 4,421,100 |
| 17 Dec 2021 | CNY | 10.66 | 10.74 | 10.41 | 10.58 | 10.58 | -0.04 (-0.38%) | 2,420,250 |
| 16 Dec 2021 | CNY | 10.6 | 10.84 | 10.51 | 10.62 | 10.62 | +0.02 (+0.19%) | 3,736,900 |
| 15 Dec 2021 | CNY | 10.32 | 10.7 | 10.25 | 10.6 | 10.6 | +0.28 (+2.71%) | 4,661,574 |
| 14 Dec 2021 | CNY | 10.02 | 10.36 | 9.9 | 10.32 | 10.32 | +0.36 (+3.61%) | 5,149,955 |
| 13 Dec 2021 | CNY | 9.89 | 10.01 | 9.75 | 9.96 | 9.96 | +0.07 (+0.71%) | 2,213,700 |
| 10 Dec 2021 | CNY | 9.88 | 9.93 | 9.82 | 9.89 | 9.89 | +0.06 (+0.61%) | 1,433,640 |
| 9 Dec 2021 | CNY | 9.88 | 9.89 | 9.78 | 9.83 | 9.83 | -0.02 (-0.20%) | 1,553,040 |
| 8 Dec 2021 | CNY | 9.75 | 9.96 | 9.68 | 9.85 | 9.85 | +0.08 (+0.82%) | 2,919,000 |
| 7 Dec 2021 | CNY | 9.7 | 9.77 | 9.56 | 9.77 | 9.77 | +0.09 (+0.93%) | 2,723,805 |
| 6 Dec 2021 | CNY | 9.74 | 9.94 | 9.59 | 9.68 | 9.68 | -0.07 (-0.72%) | 2,090,100 |
| 3 Dec 2021 | CNY | 9.79 | 9.8 | 9.64 | 9.75 | 9.75 | +0.03 (+0.31%) | 1,165,100 |
| 2 Dec 2021 | CNY | 9.73 | 9.85 | 9.7 | 9.72 | 9.72 | -0.06 (-0.61%) | 1,582,200 |
| 1 Dec 2021 | CNY | 9.79 | 9.87 | 9.7 | 9.78 | 9.78 | -0.01 (-0.10%) | 1,740,280 |
| 30 Nov 2021 | CNY | 9.49 | 9.8 | 9.45 | 9.79 | 9.79 | +0.36 (+3.82%) | 3,514,567 |
| 29 Nov 2021 | CNY | 9.57 | 9.61 | 9.37 | 9.43 | 9.43 | -0.15 (-1.57%) | 1,723,350 |
