| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 10.51 | 10.71 | 10.45 | 10.67 | 10.67 | +0.14 (+1.33%) | 12,100,944 |
| 7 Jan 2022 | CNY | 10.64 | 10.82 | 10.52 | 10.53 | 10.53 | -0.11 (-1.03%) | 17,079,809 |
| 6 Jan 2022 | CNY | 10.57 | 10.71 | 10.51 | 10.64 | 10.64 | +0.07 (+0.66%) | 12,538,498 |
| 5 Jan 2022 | CNY | 10.79 | 10.8 | 10.49 | 10.57 | 10.57 | -0.21 (-1.95%) | 17,910,394 |
| 4 Jan 2022 | CNY | 10.66 | 10.97 | 10.63 | 10.78 | 10.78 | +0.12 (+1.13%) | 22,334,362 |
| 31 Dec 2021 | CNY | 10.51 | 10.86 | 10.5 | 10.66 | 10.66 | +0.15 (+1.43%) | 23,632,389 |
| 30 Dec 2021 | CNY | 10.56 | 10.63 | 10.4 | 10.51 | 10.51 | 0.0 (0.0%) | 17,332,287 |
| 29 Dec 2021 | CNY | 10.39 | 10.63 | 10.3 | 10.51 | 10.51 | +0.12 (+1.15%) | 22,399,781 |
| 28 Dec 2021 | CNY | 10.34 | 10.43 | 10.24 | 10.39 | 10.39 | +0.04 (+0.39%) | 12,315,638 |
| 27 Dec 2021 | CNY | 10.1 | 10.35 | 10.06 | 10.35 | 10.35 | +0.25 (+2.48%) | 12,561,620 |
| 24 Dec 2021 | CNY | 10.06 | 10.2 | 10.01 | 10.1 | 10.1 | 0.0 (0.0%) | 8,200,028 |
| 23 Dec 2021 | CNY | 10.19 | 10.2 | 10.09 | 10.1 | 10.1 | -0.18 (-1.75%) | 9,837,871 |
| 22 Dec 2021 | CNY | 10.21 | 10.3 | 10.18 | 10.28 | 10.28 | +0.08 (+0.78%) | 10,143,400 |
| 21 Dec 2021 | CNY | 10.05 | 10.2 | 10.03 | 10.2 | 10.2 | +0.16 (+1.59%) | 8,684,869 |
| 20 Dec 2021 | CNY | 10.02 | 10.17 | 10 | 10.04 | 10.04 | -0.04 (-0.40%) | 8,362,268 |
| 17 Dec 2021 | CNY | 10.14 | 10.16 | 10.05 | 10.08 | 10.08 | -0.08 (-0.79%) | 8,399,911 |
| 16 Dec 2021 | CNY | 10.18 | 10.21 | 10.1 | 10.16 | 10.16 | +0.03 (+0.30%) | 7,927,426 |
| 15 Dec 2021 | CNY | 10.27 | 10.3 | 10.13 | 10.13 | 10.13 | -0.14 (-1.36%) | 10,812,788 |
| 14 Dec 2021 | CNY | 10.24 | 10.35 | 10.19 | 10.27 | 10.27 | +0.03 (+0.29%) | 9,096,719 |
| 13 Dec 2021 | CNY | 10.17 | 10.29 | 10.1 | 10.24 | 10.24 | +0.07 (+0.69%) | 10,121,995 |
| 10 Dec 2021 | CNY | 10.3 | 10.33 | 10.14 | 10.17 | 10.17 | -0.15 (-1.45%) | 11,425,579 |
| 9 Dec 2021 | CNY | 10.15 | 10.36 | 10.1 | 10.32 | 10.32 | +0.17 (+1.67%) | 15,293,471 |
| 8 Dec 2021 | CNY | 10.2 | 10.21 | 10.08 | 10.15 | 10.15 | -0.03 (-0.29%) | 8,713,561 |
| 7 Dec 2021 | CNY | 10.1 | 10.21 | 10.04 | 10.18 | 10.18 | +0.13 (+1.29%) | 6,645,473 |
| 6 Dec 2021 | CNY | 10.31 | 10.43 | 10.04 | 10.05 | 10.05 | -0.29 (-2.80%) | 14,988,209 |
| 3 Dec 2021 | CNY | 10.42 | 10.5 | 10.3 | 10.34 | 10.34 | -0.14 (-1.34%) | 13,464,704 |
| 2 Dec 2021 | CNY | 10.55 | 10.83 | 10.47 | 10.48 | 10.48 | -0.1 (-0.95%) | 17,168,811 |
| 1 Dec 2021 | CNY | 10.62 | 10.64 | 10.5 | 10.58 | 10.58 | -0.1 (-0.94%) | 11,139,068 |
| 30 Nov 2021 | CNY | 10.54 | 10.69 | 10.47 | 10.68 | 10.68 | +0.16 (+1.52%) | 14,204,143 |
| 29 Nov 2021 | CNY | 10.62 | 10.74 | 10.43 | 10.52 | 10.52 | -0.23 (-2.14%) | 15,801,956 |
