| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 10.92 | 10.98 | 10.48 | 10.76 | 10.76 | -0.34 (-3.06%) | 10,099,100 |
| 7 Jan 2022 | CNY | 11.58 | 11.7 | 11.08 | 11.1 | 11.1 | -0.26 (-2.29%) | 10,974,200 |
| 6 Jan 2022 | CNY | 11.22 | 11.66 | 11.02 | 11.36 | 11.36 | -0.15 (-1.30%) | 11,783,939 |
| 5 Jan 2022 | CNY | 11.55 | 11.99 | 11.32 | 11.51 | 11.51 | +0.2 (+1.77%) | 15,750,687 |
| 4 Jan 2022 | CNY | 10.9 | 11.43 | 10.84 | 11.31 | 11.31 | +0.49 (+4.53%) | 14,232,800 |
| 31 Dec 2021 | CNY | 10.84 | 11.04 | 10.67 | 10.82 | 10.82 | -0.01 (-0.09%) | 6,896,250 |
| 30 Dec 2021 | CNY | 10.88 | 11.15 | 10.81 | 10.83 | 10.83 | -0.05 (-0.46%) | 7,847,443 |
| 29 Dec 2021 | CNY | 11.11 | 11.17 | 10.82 | 10.88 | 10.88 | -0.29 (-2.60%) | 6,843,500 |
| 28 Dec 2021 | CNY | 10.88 | 11.18 | 10.81 | 11.17 | 11.17 | +0.3 (+2.76%) | 9,042,280 |
| 27 Dec 2021 | CNY | 11.02 | 11.14 | 10.54 | 10.87 | 10.87 | -0.21 (-1.90%) | 10,552,977 |
| 24 Dec 2021 | CNY | 11.74 | 11.8 | 11.04 | 11.08 | 11.08 | -0.66 (-5.62%) | 13,332,550 |
| 23 Dec 2021 | CNY | 11.78 | 11.88 | 11.66 | 11.74 | 11.74 | +0.01 (+0.09%) | 10,649,703 |
| 22 Dec 2021 | CNY | 11.57 | 12.01 | 11.44 | 11.73 | 11.73 | +0.2 (+1.73%) | 14,531,194 |
| 21 Dec 2021 | CNY | 11.2 | 11.85 | 11.2 | 11.53 | 11.53 | +0.33 (+2.95%) | 11,669,407 |
| 20 Dec 2021 | CNY | 12.01 | 12.14 | 11.2 | 11.2 | 11.2 | -0.88 (-7.28%) | 16,981,834 |
| 17 Dec 2021 | CNY | 12.27 | 12.32 | 11.9 | 12.08 | 12.08 | -0.17 (-1.39%) | 12,218,400 |
| 16 Dec 2021 | CNY | 12.49 | 12.53 | 12.13 | 12.25 | 12.25 | -0.23 (-1.84%) | 17,382,258 |
| 15 Dec 2021 | CNY | 11.9 | 12.55 | 11.9 | 12.48 | 12.48 | +0.47 (+3.91%) | 21,820,402 |
| 14 Dec 2021 | CNY | 11.88 | 12.29 | 11.82 | 12.01 | 12.01 | +0.11 (+0.92%) | 13,916,731 |
| 13 Dec 2021 | CNY | 11.68 | 11.99 | 11.52 | 11.9 | 11.9 | +0.15 (+1.28%) | 12,369,443 |
| 10 Dec 2021 | CNY | 12.03 | 12.03 | 11.62 | 11.75 | 11.75 | -0.3 (-2.49%) | 12,042,059 |
| 9 Dec 2021 | CNY | 11.3 | 12.17 | 11.25 | 12.05 | 12.05 | +0.7 (+6.17%) | 20,426,262 |
| 8 Dec 2021 | CNY | 11.24 | 11.43 | 11.11 | 11.35 | 11.35 | +0.09 (+0.80%) | 6,970,659 |
| 7 Dec 2021 | CNY | 12.01 | 12.01 | 11.04 | 11.26 | 11.26 | -0.58 (-4.90%) | 13,649,820 |
| 6 Dec 2021 | CNY | 11.82 | 12.18 | 11.67 | 11.84 | 11.84 | +0.14 (+1.20%) | 13,020,500 |
| 3 Dec 2021 | CNY | 11.67 | 11.85 | 11.59 | 11.7 | 11.7 | +0.11 (+0.95%) | 8,335,433 |
| 2 Dec 2021 | CNY | 11.99 | 12.01 | 11.52 | 11.59 | 11.59 | -0.41 (-3.42%) | 14,236,208 |
| 1 Dec 2021 | CNY | 12.09 | 12.4 | 11.91 | 12 | 12 | -0.14 (-1.15%) | 14,021,999 |
| 30 Nov 2021 | CNY | 12.36 | 12.48 | 12.07 | 12.14 | 12.14 | -0.33 (-2.65%) | 14,860,300 |
| 29 Nov 2021 | CNY | 11.99 | 12.62 | 11.89 | 12.47 | 12.47 | +0.28 (+2.30%) | 14,983,303 |
