| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 11.3 | 11.41 | 11.13 | 11.17 | 11.17 | -0.22 (-1.93%) | 11,261,926 |
| 29 Dec 2021 | CNY | 11.7 | 11.92 | 11.35 | 11.39 | 11.39 | -0.42 (-3.56%) | 13,542,601 |
| 28 Dec 2021 | CNY | 11.58 | 12.08 | 11.4 | 11.81 | 11.81 | +0.26 (+2.25%) | 20,313,653 |
| 27 Dec 2021 | CNY | 11.5 | 11.59 | 11.04 | 11.55 | 11.55 | +0.25 (+2.21%) | 13,974,313 |
| 24 Dec 2021 | CNY | 11.36 | 11.42 | 10.95 | 11.3 | 11.3 | -0.11 (-0.96%) | 13,144,598 |
| 23 Dec 2021 | CNY | 11.35 | 11.44 | 11.31 | 11.41 | 11.41 | +0.25 (+2.24%) | 16,362,149 |
| 22 Dec 2021 | CNY | 11.05 | 11.3 | 11.02 | 11.16 | 11.16 | +0.13 (+1.18%) | 9,731,409 |
| 21 Dec 2021 | CNY | 11.02 | 11.08 | 10.9 | 11.03 | 11.03 | -0.07 (-0.63%) | 7,733,102 |
| 20 Dec 2021 | CNY | 10.96 | 11.23 | 10.85 | 11.1 | 11.1 | +0.12 (+1.09%) | 12,043,100 |
| 17 Dec 2021 | CNY | 10.76 | 11.07 | 10.73 | 10.98 | 10.98 | +0.15 (+1.39%) | 9,079,910 |
| 16 Dec 2021 | CNY | 10.77 | 10.89 | 10.66 | 10.83 | 10.83 | +0.03 (+0.28%) | 6,425,610 |
| 15 Dec 2021 | CNY | 10.95 | 10.99 | 10.76 | 10.8 | 10.8 | -0.15 (-1.37%) | 7,136,201 |
| 14 Dec 2021 | CNY | 10.8 | 11.11 | 10.73 | 10.95 | 10.95 | +0.07 (+0.64%) | 9,281,887 |
| 13 Dec 2021 | CNY | 10.81 | 11.08 | 10.73 | 10.88 | 10.88 | -0.03 (-0.27%) | 8,759,727 |
| 10 Dec 2021 | CNY | 10.63 | 11.23 | 10.63 | 10.91 | 10.91 | +0.22 (+2.06%) | 13,940,142 |
| 9 Dec 2021 | CNY | 10.45 | 10.79 | 10.45 | 10.69 | 10.69 | +0.11 (+1.04%) | 9,253,201 |
| 8 Dec 2021 | CNY | 10.47 | 10.67 | 10.4 | 10.58 | 10.58 | +0.06 (+0.57%) | 8,288,638 |
| 7 Dec 2021 | CNY | 10.17 | 10.52 | 10.16 | 10.52 | 10.52 | +0.29 (+2.83%) | 7,428,303 |
| 6 Dec 2021 | CNY | 10.49 | 10.49 | 10.16 | 10.23 | 10.23 | -0.29 (-2.76%) | 8,606,904 |
| 3 Dec 2021 | CNY | 10.47 | 10.58 | 10.42 | 10.52 | 10.52 | +0.02 (+0.19%) | 5,833,088 |
| 2 Dec 2021 | CNY | 10.63 | 10.85 | 10.5 | 10.5 | 10.5 | -0.17 (-1.59%) | 9,173,600 |
| 1 Dec 2021 | CNY | 10.53 | 10.7 | 10.5 | 10.67 | 10.67 | +0.09 (+0.85%) | 6,932,010 |
| 30 Nov 2021 | CNY | 10.44 | 10.64 | 10.44 | 10.58 | 10.58 | +0.13 (+1.24%) | 7,623,176 |
| 29 Nov 2021 | CNY | 10.35 | 10.6 | 10.31 | 10.45 | 10.45 | -0.13 (-1.23%) | 5,904,700 |
| 26 Nov 2021 | CNY | 10.61 | 10.65 | 10.37 | 10.58 | 10.58 | -0.02 (-0.19%) | 7,968,430 |
| 25 Nov 2021 | CNY | 10.63 | 10.73 | 10.51 | 10.6 | 10.6 | -0.03 (-0.28%) | 7,643,100 |
| 24 Nov 2021 | CNY | 10.55 | 10.7 | 10.43 | 10.63 | 10.63 | +0.1 (+0.95%) | 8,809,300 |
| 23 Nov 2021 | CNY | 10.59 | 10.79 | 10.46 | 10.53 | 10.53 | -0.19 (-1.77%) | 10,127,500 |
| 22 Nov 2021 | CNY | 10.5 | 10.83 | 10.19 | 10.72 | 10.72 | -0.41 (-3.68%) | 14,031,820 |
| 19 Nov 2021 | CNY | 11.05 | 11.15 | 10.87 | 11.13 | 11.13 | +0.08 (+0.72%) | 6,389,600 |
