| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 10.77 | 10.88 | 10.34 | 10.35 | 10.35 | -0.47 (-4.34%) | 10,445,268 |
| 6 Jan 2022 | CNY | 10.77 | 10.93 | 10.65 | 10.82 | 10.82 | +0.01 (+0.09%) | 6,588,957 |
| 5 Jan 2022 | CNY | 11.06 | 11.19 | 10.79 | 10.81 | 10.81 | -0.22 (-1.99%) | 8,649,250 |
| 4 Jan 2022 | CNY | 10.96 | 11.24 | 10.96 | 11.03 | 11.03 | +0.19 (+1.75%) | 10,571,975 |
| 31 Dec 2021 | CNY | 10.74 | 10.88 | 10.74 | 10.84 | 10.84 | +0.15 (+1.40%) | 6,314,050 |
| 30 Dec 2021 | CNY | 10.7 | 10.81 | 10.66 | 10.69 | 10.69 | +0.01 (+0.09%) | 6,076,534 |
| 29 Dec 2021 | CNY | 10.84 | 10.84 | 10.68 | 10.68 | 10.68 | -0.17 (-1.57%) | 6,011,100 |
| 28 Dec 2021 | CNY | 10.67 | 10.87 | 10.6 | 10.85 | 10.85 | +0.16 (+1.50%) | 6,656,252 |
| 27 Dec 2021 | CNY | 10.63 | 10.82 | 10.53 | 10.69 | 10.69 | +0.02 (+0.19%) | 6,980,300 |
| 24 Dec 2021 | CNY | 11.09 | 11.15 | 10.66 | 10.67 | 10.67 | -0.48 (-4.30%) | 13,711,600 |
| 23 Dec 2021 | CNY | 11.24 | 11.32 | 11.15 | 11.15 | 11.15 | -0.04 (-0.36%) | 7,468,000 |
| 22 Dec 2021 | CNY | 11.37 | 11.37 | 11.16 | 11.19 | 11.19 | -0.07 (-0.62%) | 7,279,900 |
| 21 Dec 2021 | CNY | 11.24 | 11.29 | 11.07 | 11.26 | 11.26 | +0.02 (+0.18%) | 9,485,950 |
| 20 Dec 2021 | CNY | 11.84 | 11.84 | 11.12 | 11.24 | 11.24 | -0.64 (-5.39%) | 16,438,200 |
| 17 Dec 2021 | CNY | 11.9 | 12.19 | 11.82 | 11.88 | 11.88 | +0.05 (+0.42%) | 17,226,294 |
| 16 Dec 2021 | CNY | 11.79 | 11.95 | 11.73 | 11.83 | 11.83 | +0.04 (+0.34%) | 10,138,494 |
| 15 Dec 2021 | CNY | 11.72 | 12 | 11.55 | 11.79 | 11.79 | +0.01 (+0.08%) | 11,463,244 |
| 14 Dec 2021 | CNY | 11.81 | 11.88 | 11.74 | 11.78 | 11.78 | -0.03 (-0.25%) | 8,452,494 |
| 13 Dec 2021 | CNY | 11.86 | 11.91 | 11.62 | 11.81 | 11.81 | -0.05 (-0.42%) | 10,331,398 |
| 10 Dec 2021 | CNY | 11.85 | 12.01 | 11.72 | 11.86 | 11.86 | +0.01 (+0.08%) | 12,282,575 |
| 9 Dec 2021 | CNY | 12.28 | 12.29 | 11.78 | 11.85 | 11.85 | -0.39 (-3.19%) | 19,194,600 |
| 8 Dec 2021 | CNY | 11.67 | 12.35 | 11.58 | 12.24 | 12.24 | +0.64 (+5.52%) | 24,444,325 |
| 7 Dec 2021 | CNY | 12.12 | 12.29 | 11.41 | 11.6 | 11.6 | -0.5 (-4.13%) | 19,048,900 |
| 6 Dec 2021 | CNY | 12.37 | 12.65 | 12.02 | 12.1 | 12.1 | -0.45 (-3.59%) | 24,859,713 |
| 3 Dec 2021 | CNY | 11.6 | 13.06 | 11.52 | 12.55 | 12.55 | +0.96 (+8.28%) | 40,983,798 |
| 2 Dec 2021 | CNY | 12.03 | 12.09 | 11.57 | 11.59 | 11.59 | -0.56 (-4.61%) | 16,965,640 |
| 1 Dec 2021 | CNY | 11.92 | 12.35 | 11.85 | 12.15 | 12.15 | +0.31 (+2.62%) | 17,742,668 |
| 30 Nov 2021 | CNY | 12.17 | 12.35 | 11.72 | 11.84 | 11.84 | -0.33 (-2.71%) | 19,193,350 |
| 29 Nov 2021 | CNY | 11.96 | 12.28 | 11.92 | 12.17 | 12.17 | -0.14 (-1.14%) | 14,723,104 |
| 26 Nov 2021 | CNY | 12.3 | 12.58 | 12.23 | 12.31 | 12.31 | -0.35 (-2.76%) | 19,168,150 |
