| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 9.46 | 9.54 | 9.3 | 9.48 | 9.48 | +0.02 (+0.21%) | 2,131,322 |
| 7 Jan 2022 | CNY | 9.46 | 9.58 | 9.31 | 9.46 | 9.46 | -0.02 (-0.21%) | 1,812,510 |
| 6 Jan 2022 | CNY | 9.45 | 9.58 | 9.44 | 9.48 | 9.48 | +0.04 (+0.42%) | 2,174,320 |
| 5 Jan 2022 | CNY | 9.44 | 9.67 | 9.32 | 9.44 | 9.44 | 0.0 (0.0%) | 2,146,889 |
| 4 Jan 2022 | CNY | 9.22 | 9.49 | 9.21 | 9.44 | 9.44 | +0.22 (+2.39%) | 2,473,829 |
| 31 Dec 2021 | CNY | 9.21 | 9.29 | 9.13 | 9.22 | 9.22 | +0.01 (+0.11%) | 1,229,230 |
| 30 Dec 2021 | CNY | 9.1 | 9.28 | 9.1 | 9.21 | 9.21 | +0.09 (+0.99%) | 908,430 |
| 29 Dec 2021 | CNY | 9.2 | 9.24 | 9.1 | 9.12 | 9.12 | -0.08 (-0.87%) | 832,574 |
| 28 Dec 2021 | CNY | 9.23 | 9.23 | 9.1 | 9.2 | 9.2 | +0.06 (+0.66%) | 761,800 |
| 27 Dec 2021 | CNY | 9 | 9.27 | 8.9 | 9.14 | 9.14 | +0.11 (+1.22%) | 1,461,307 |
| 24 Dec 2021 | CNY | 9.21 | 9.27 | 9.03 | 9.03 | 9.03 | -0.18 (-1.95%) | 1,456,402 |
| 23 Dec 2021 | CNY | 9.28 | 9.34 | 9.2 | 9.21 | 9.21 | -0.16 (-1.71%) | 2,143,800 |
| 22 Dec 2021 | CNY | 9.54 | 9.54 | 9.37 | 9.37 | 9.37 | -0.14 (-1.47%) | 1,339,738 |
| 21 Dec 2021 | CNY | 9.19 | 9.52 | 9.19 | 9.51 | 9.51 | +0.29 (+3.15%) | 2,257,183 |
| 20 Dec 2021 | CNY | 9.3 | 9.41 | 9.2 | 9.22 | 9.22 | -0.08 (-0.86%) | 1,527,721 |
| 17 Dec 2021 | CNY | 9.36 | 9.36 | 9.23 | 9.3 | 9.3 | -0.05 (-0.53%) | 1,001,368 |
| 16 Dec 2021 | CNY | 9.46 | 9.46 | 9.29 | 9.35 | 9.35 | 0.0 (0.0%) | 1,266,012 |
| 15 Dec 2021 | CNY | 9.26 | 9.48 | 9.23 | 9.35 | 9.35 | +0.13 (+1.41%) | 2,165,508 |
| 14 Dec 2021 | CNY | 9.06 | 9.23 | 9.06 | 9.22 | 9.22 | +0.09 (+0.99%) | 1,000,871 |
| 13 Dec 2021 | CNY | 9.4 | 9.45 | 8.9 | 9.13 | 9.13 | -0.28 (-2.98%) | 3,104,952 |
| 10 Dec 2021 | CNY | 9.44 | 9.79 | 9.33 | 9.41 | 9.41 | -0.01 (-0.11%) | 3,243,416 |
| 9 Dec 2021 | CNY | 9.33 | 9.55 | 9.25 | 9.42 | 9.42 | +0.09 (+0.96%) | 1,796,720 |
| 8 Dec 2021 | CNY | 9.07 | 9.39 | 9.01 | 9.33 | 9.33 | +0.29 (+3.21%) | 1,637,094 |
| 7 Dec 2021 | CNY | 9.06 | 9.17 | 9 | 9.04 | 9.04 | -0.02 (-0.22%) | 893,489 |
| 6 Dec 2021 | CNY | 9.28 | 9.34 | 9.06 | 9.06 | 9.06 | -0.2 (-2.16%) | 1,330,500 |
| 3 Dec 2021 | CNY | 9.38 | 9.39 | 9.26 | 9.26 | 9.26 | -0.12 (-1.28%) | 816,200 |
| 2 Dec 2021 | CNY | 9.5 | 9.5 | 9.32 | 9.38 | 9.38 | -0.12 (-1.26%) | 1,224,967 |
| 1 Dec 2021 | CNY | 9.48 | 9.52 | 9.21 | 9.5 | 9.5 | +0.02 (+0.21%) | 3,002,927 |
| 30 Nov 2021 | CNY | 8.95 | 9.53 | 8.95 | 9.48 | 9.48 | +0.51 (+5.69%) | 2,807,446 |
| 29 Nov 2021 | CNY | 9.24 | 9.24 | 8.9 | 8.97 | 8.97 | -0.37 (-3.96%) | 1,851,670 |
