| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 11.3 | 11.49 | 11.06 | 11.45 | 11.45 | +0.17 (+1.51%) | 8,093,175 |
| 7 Jan 2022 | CNY | 11.61 | 11.68 | 11.23 | 11.28 | 11.28 | -0.28 (-2.42%) | 10,202,743 |
| 6 Jan 2022 | CNY | 11.41 | 11.61 | 11.4 | 11.56 | 11.56 | +0.07 (+0.61%) | 7,683,804 |
| 5 Jan 2022 | CNY | 11.85 | 11.85 | 11.4 | 11.49 | 11.49 | -0.37 (-3.12%) | 13,396,356 |
| 4 Jan 2022 | CNY | 11.95 | 11.96 | 11.76 | 11.86 | 11.86 | +0.05 (+0.42%) | 10,806,440 |
| 31 Dec 2021 | CNY | 11.78 | 11.88 | 11.72 | 11.81 | 11.81 | +0.11 (+0.94%) | 8,862,632 |
| 30 Dec 2021 | CNY | 11.7 | 11.89 | 11.67 | 11.7 | 11.7 | 0.0 (0.0%) | 10,715,408 |
| 29 Dec 2021 | CNY | 11.66 | 11.85 | 11.66 | 11.7 | 11.7 | -0.15 (-1.27%) | 10,114,442 |
| 28 Dec 2021 | CNY | 11.53 | 11.99 | 11.46 | 11.85 | 11.85 | +0.32 (+2.78%) | 15,251,769 |
| 27 Dec 2021 | CNY | 11.44 | 11.62 | 11.31 | 11.53 | 11.53 | +0.11 (+0.96%) | 10,541,324 |
| 24 Dec 2021 | CNY | 11.99 | 11.99 | 11.37 | 11.42 | 11.42 | -0.5 (-4.19%) | 17,057,800 |
| 23 Dec 2021 | CNY | 12.01 | 12.14 | 11.89 | 11.92 | 11.92 | -0.18 (-1.49%) | 11,041,784 |
| 22 Dec 2021 | CNY | 12.06 | 12.24 | 11.95 | 12.1 | 12.1 | +0.06 (+0.50%) | 11,824,199 |
| 21 Dec 2021 | CNY | 12 | 12.12 | 11.81 | 12.04 | 12.04 | +0.03 (+0.25%) | 15,038,187 |
| 20 Dec 2021 | CNY | 12.7 | 12.74 | 12 | 12.01 | 12.01 | -0.84 (-6.54%) | 27,784,861 |
| 17 Dec 2021 | CNY | 12.76 | 13.13 | 12.67 | 12.85 | 12.85 | +0.03 (+0.23%) | 23,717,992 |
| 16 Dec 2021 | CNY | 12.83 | 13 | 12.68 | 12.82 | 12.82 | -0.09 (-0.70%) | 16,174,891 |
| 15 Dec 2021 | CNY | 12.75 | 13.08 | 12.7 | 12.91 | 12.91 | +0.07 (+0.55%) | 20,230,423 |
| 14 Dec 2021 | CNY | 12.72 | 12.99 | 12.65 | 12.84 | 12.84 | +0.03 (+0.23%) | 19,512,265 |
| 13 Dec 2021 | CNY | 12.47 | 12.94 | 12.41 | 12.81 | 12.81 | +0.18 (+1.43%) | 20,824,471 |
| 10 Dec 2021 | CNY | 12.76 | 13.13 | 12.63 | 12.63 | 12.63 | +0.17 (+1.36%) | 26,466,665 |
| 9 Dec 2021 | CNY | 12.18 | 12.52 | 12.14 | 12.46 | 12.46 | +0.21 (+1.71%) | 18,290,542 |
| 8 Dec 2021 | CNY | 12.21 | 12.33 | 12.13 | 12.25 | 12.25 | +0.09 (+0.74%) | 13,314,924 |
| 7 Dec 2021 | CNY | 12.63 | 12.75 | 12.03 | 12.16 | 12.16 | -0.45 (-3.57%) | 24,766,866 |
| 6 Dec 2021 | CNY | 12.8 | 13.06 | 12.6 | 12.61 | 12.61 | -0.24 (-1.87%) | 20,102,165 |
| 3 Dec 2021 | CNY | 12.78 | 12.96 | 12.64 | 12.85 | 12.85 | +0.07 (+0.55%) | 23,689,242 |
| 2 Dec 2021 | CNY | 13.79 | 13.83 | 12.78 | 12.78 | 12.78 | -1.05 (-7.59%) | 39,509,355 |
| 1 Dec 2021 | CNY | 13.66 | 13.86 | 13.5 | 13.83 | 13.83 | +0.11 (+0.80%) | 26,072,190 |
| 30 Nov 2021 | CNY | 13.95 | 14.17 | 13.62 | 13.72 | 13.72 | -0.38 (-2.70%) | 39,365,953 |
| 29 Nov 2021 | CNY | 13.58 | 14.38 | 13.51 | 14.1 | 14.1 | +0.22 (+1.59%) | 49,191,130 |
