| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 9.49 | 9.67 | 9.32 | 9.56 | 9.56 | +0.07 (+0.74%) | 4,357,784 |
| 7 Jan 2022 | CNY | 9.87 | 9.88 | 9.47 | 9.49 | 9.49 | -0.29 (-2.97%) | 5,345,270 |
| 6 Jan 2022 | CNY | 9.71 | 9.9 | 9.64 | 9.78 | 9.78 | +0.07 (+0.72%) | 4,875,300 |
| 5 Jan 2022 | CNY | 9.83 | 9.95 | 9.58 | 9.71 | 9.71 | -0.19 (-1.92%) | 6,271,300 |
| 4 Jan 2022 | CNY | 9.76 | 9.95 | 9.65 | 9.9 | 9.9 | +0.19 (+1.96%) | 6,426,480 |
| 31 Dec 2021 | CNY | 9.82 | 9.92 | 9.68 | 9.71 | 9.71 | -0.16 (-1.62%) | 5,848,659 |
| 30 Dec 2021 | CNY | 9.65 | 9.93 | 9.55 | 9.87 | 9.87 | +0.32 (+3.35%) | 8,818,710 |
| 29 Dec 2021 | CNY | 9.6 | 9.85 | 9.52 | 9.55 | 9.55 | -0.03 (-0.31%) | 5,114,259 |
| 28 Dec 2021 | CNY | 9.52 | 9.59 | 9.45 | 9.58 | 9.58 | +0.06 (+0.63%) | 3,522,000 |
| 27 Dec 2021 | CNY | 9.55 | 9.62 | 9.37 | 9.52 | 9.52 | +0.03 (+0.32%) | 4,507,300 |
| 24 Dec 2021 | CNY | 9.95 | 10.02 | 9.48 | 9.49 | 9.49 | -0.45 (-4.53%) | 9,581,400 |
| 23 Dec 2021 | CNY | 10.16 | 10.21 | 9.93 | 9.94 | 9.94 | -0.23 (-2.26%) | 7,319,900 |
| 22 Dec 2021 | CNY | 10.24 | 10.32 | 10.16 | 10.17 | 10.17 | -0.1 (-0.97%) | 4,865,900 |
| 21 Dec 2021 | CNY | 10.14 | 10.53 | 10.08 | 10.27 | 10.27 | +0.14 (+1.38%) | 5,001,401 |
| 20 Dec 2021 | CNY | 10.26 | 10.4 | 10.12 | 10.13 | 10.13 | -0.18 (-1.75%) | 5,626,400 |
| 17 Dec 2021 | CNY | 10.45 | 10.61 | 10.31 | 10.31 | 10.31 | -0.28 (-2.64%) | 7,475,000 |
| 16 Dec 2021 | CNY | 10.82 | 10.95 | 10.57 | 10.59 | 10.59 | -0.29 (-2.67%) | 9,758,802 |
| 15 Dec 2021 | CNY | 10.88 | 11.13 | 10.77 | 10.88 | 10.88 | 0.0 (0.0%) | 10,362,891 |
| 14 Dec 2021 | CNY | 10.73 | 11.15 | 10.63 | 10.88 | 10.88 | +0.17 (+1.59%) | 12,067,503 |
| 13 Dec 2021 | CNY | 10.66 | 10.79 | 10.51 | 10.71 | 10.71 | +0.07 (+0.66%) | 9,413,382 |
| 10 Dec 2021 | CNY | 10.35 | 10.78 | 10.23 | 10.64 | 10.64 | +0.13 (+1.24%) | 9,251,022 |
| 9 Dec 2021 | CNY | 10.51 | 10.75 | 10.49 | 10.51 | 10.51 | -0.04 (-0.38%) | 7,883,811 |
| 8 Dec 2021 | CNY | 10.55 | 10.77 | 10.43 | 10.55 | 10.55 | -0.06 (-0.57%) | 7,730,707 |
| 7 Dec 2021 | CNY | 10.44 | 10.7 | 9.9 | 10.61 | 10.61 | +0.24 (+2.31%) | 15,249,482 |
| 6 Dec 2021 | CNY | 10.68 | 10.72 | 10.34 | 10.37 | 10.37 | -0.34 (-3.17%) | 8,622,502 |
| 3 Dec 2021 | CNY | 10.74 | 10.88 | 10.45 | 10.71 | 10.71 | -0.21 (-1.92%) | 11,686,000 |
| 2 Dec 2021 | CNY | 10.87 | 11.26 | 10.82 | 10.92 | 10.92 | +0.08 (+0.74%) | 15,287,600 |
| 1 Dec 2021 | CNY | 10.74 | 10.9 | 10.65 | 10.84 | 10.84 | +0.08 (+0.74%) | 7,133,700 |
| 30 Nov 2021 | CNY | 10.72 | 10.87 | 10.57 | 10.76 | 10.76 | +0.05 (+0.47%) | 9,179,335 |
| 29 Nov 2021 | CNY | 10.98 | 11.09 | 10.7 | 10.71 | 10.71 | -0.48 (-4.29%) | 11,949,100 |
