| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 10.98 | 11.3 | 10.74 | 10.86 | 10.86 | +0.17 (+1.59%) | 19,177,518 |
| 7 Jan 2022 | CNY | 10.37 | 11.09 | 10.18 | 10.69 | 10.69 | +0.34 (+3.29%) | 19,999,600 |
| 6 Jan 2022 | CNY | 10.11 | 10.38 | 10.11 | 10.35 | 10.35 | +0.12 (+1.17%) | 6,114,201 |
| 5 Jan 2022 | CNY | 10.41 | 10.5 | 10.15 | 10.23 | 10.23 | -0.48 (-4.48%) | 12,914,600 |
| 4 Jan 2022 | CNY | 10.86 | 11 | 10.56 | 10.71 | 10.71 | +0.06 (+0.56%) | 16,737,918 |
| 31 Dec 2021 | CNY | 10.6 | 10.77 | 10.42 | 10.65 | 10.65 | -0.14 (-1.30%) | 15,882,000 |
| 30 Dec 2021 | CNY | 10.62 | 10.99 | 10.27 | 10.79 | 10.79 | +0.24 (+2.27%) | 24,860,499 |
| 29 Dec 2021 | CNY | 9.92 | 11.33 | 9.74 | 10.55 | 10.55 | +0.69 (+7.00%) | 27,690,023 |
| 28 Dec 2021 | CNY | 9.78 | 10 | 9.51 | 9.86 | 9.86 | +0.14 (+1.44%) | 6,795,153 |
| 27 Dec 2021 | CNY | 9.66 | 9.86 | 9.43 | 9.72 | 9.72 | +0.05 (+0.52%) | 5,473,153 |
| 24 Dec 2021 | CNY | 9.67 | 9.9 | 9.5 | 9.67 | 9.67 | +0.12 (+1.26%) | 6,554,452 |
| 23 Dec 2021 | CNY | 9.78 | 9.82 | 9.52 | 9.55 | 9.55 | -0.41 (-4.12%) | 7,386,853 |
| 22 Dec 2021 | CNY | 9.93 | 10.04 | 9.81 | 9.96 | 9.96 | -0.05 (-0.50%) | 6,105,518 |
| 21 Dec 2021 | CNY | 9.82 | 10.12 | 9.76 | 10.01 | 10.01 | -0.08 (-0.79%) | 8,405,971 |
| 20 Dec 2021 | CNY | 9.6 | 10.2 | 9.6 | 10.09 | 10.09 | +0.56 (+5.88%) | 14,278,053 |
| 17 Dec 2021 | CNY | 9.54 | 9.65 | 9.36 | 9.53 | 9.53 | -0.05 (-0.52%) | 4,983,382 |
| 16 Dec 2021 | CNY | 9.54 | 9.68 | 9.42 | 9.58 | 9.58 | +0.03 (+0.31%) | 4,355,082 |
| 15 Dec 2021 | CNY | 9.69 | 9.8 | 9.53 | 9.55 | 9.55 | -0.17 (-1.75%) | 6,060,200 |
| 14 Dec 2021 | CNY | 9.24 | 9.81 | 9.24 | 9.72 | 9.72 | +0.47 (+5.08%) | 10,726,324 |
| 13 Dec 2021 | CNY | 9.21 | 9.32 | 9.18 | 9.25 | 9.25 | +0.01 (+0.11%) | 2,752,100 |
| 10 Dec 2021 | CNY | 9.35 | 9.41 | 9.21 | 9.24 | 9.24 | -0.11 (-1.18%) | 3,895,800 |
| 9 Dec 2021 | CNY | 9.36 | 9.44 | 9.25 | 9.35 | 9.35 | 0.0 (0.0%) | 4,620,402 |
| 8 Dec 2021 | CNY | 9.43 | 9.62 | 9.32 | 9.35 | 9.35 | +0.07 (+0.75%) | 4,625,790 |
| 7 Dec 2021 | CNY | 9.37 | 9.59 | 9.2 | 9.28 | 9.28 | -0.06 (-0.64%) | 5,380,400 |
| 6 Dec 2021 | CNY | 9.89 | 9.9 | 9.31 | 9.34 | 9.34 | -0.75 (-7.43%) | 10,354,900 |
| 3 Dec 2021 | CNY | 9.99 | 10.29 | 9.81 | 10.09 | 10.09 | -0.3 (-2.89%) | 14,463,816 |
| 2 Dec 2021 | CNY | 9.65 | 11.61 | 9.62 | 10.39 | 10.39 | +0.65 (+6.67%) | 23,936,653 |
| 1 Dec 2021 | CNY | 9.86 | 9.98 | 9.7 | 9.74 | 9.74 | -0.32 (-3.18%) | 10,023,963 |
| 30 Nov 2021 | CNY | 9.52 | 10.31 | 9.31 | 10.06 | 10.06 | +0.45 (+4.68%) | 16,333,236 |
| 29 Nov 2021 | CNY | 9.25 | 9.88 | 9.25 | 9.61 | 9.61 | +0.7 (+7.86%) | 14,772,120 |
