| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 10.74 | 10.05 | 10.18 | 10.56 | 10.56 | +0.3 (+2.92%) | 9,978,640 |
| 29 Dec 2021 | CNY | 10.54 | 9.95 | 10 | 10.26 | 10.26 | +0.25 (+2.50%) | 8,411,000 |
| 28 Dec 2021 | CNY | 10.28 | 9.93 | 10.28 | 10.01 | 10.01 | -0.27 (-2.63%) | 4,554,120 |
| 27 Dec 2021 | CNY | 10.32 | 9.95 | 10.01 | 10.28 | 10.28 | +0.29 (+2.90%) | 8,563,680 |
| 24 Dec 2021 | CNY | 10.13 | 9.6 | 9.63 | 9.99 | 9.99 | +0.32 (+3.31%) | 7,542,290 |
| 23 Dec 2021 | CNY | 9.8 | 9.62 | 9.75 | 9.67 | 9.67 | -0.11 (-1.12%) | 1,680,700 |
| 22 Dec 2021 | CNY | 9.83 | 9.59 | 9.66 | 9.78 | 9.78 | +0.12 (+1.24%) | 2,223,900 |
| 21 Dec 2021 | CNY | 9.76 | 9.55 | 9.76 | 9.66 | 9.66 | -0.07 (-0.72%) | 2,105,620 |
| 20 Dec 2021 | CNY | 9.82 | 9.41 | 9.41 | 9.73 | 9.73 | +0.27 (+2.85%) | 2,801,940 |
| 17 Dec 2021 | CNY | 9.5 | 9.35 | 9.48 | 9.46 | 9.46 | +0.01 (+0.11%) | 1,330,330 |
| 16 Dec 2021 | CNY | 9.54 | 9.39 | 9.5 | 9.45 | 9.45 | -0.11 (-1.15%) | 1,543,900 |
| 15 Dec 2021 | CNY | 9.64 | 9.47 | 9.52 | 9.56 | 9.56 | +0.05 (+0.53%) | 1,142,320 |
| 14 Dec 2021 | CNY | 9.65 | 9.46 | 9.58 | 9.51 | 9.51 | 0.0 (0.0%) | 1,079,080 |
| 13 Dec 2021 | CNY | 9.71 | 9.5 | 9.61 | 9.51 | 9.51 | -0.12 (-1.25%) | 1,424,320 |
| 10 Dec 2021 | CNY | 9.84 | 9.62 | 9.8 | 9.63 | 9.63 | -0.15 (-1.53%) | 1,513,880 |
| 9 Dec 2021 | CNY | 9.84 | 9.52 | 9.6 | 9.78 | 9.78 | +0.15 (+1.56%) | 1,950,060 |
| 8 Dec 2021 | CNY | 9.69 | 9.5 | 9.5 | 9.63 | 9.63 | +0.07 (+0.73%) | 1,214,680 |
| 7 Dec 2021 | CNY | 9.8 | 9.45 | 9.7 | 9.56 | 9.56 | -0.16 (-1.65%) | 2,681,920 |
| 6 Dec 2021 | CNY | 9.95 | 9.66 | 9.87 | 9.72 | 9.72 | -0.15 (-1.52%) | 2,229,320 |
| 3 Dec 2021 | CNY | 10.07 | 9.82 | 9.91 | 9.87 | 9.87 | -0.04 (-0.40%) | 1,839,590 |
| 2 Dec 2021 | CNY | 10.11 | 9.87 | 9.95 | 9.91 | 9.91 | -0.01 (-0.10%) | 2,295,140 |
| 1 Dec 2021 | CNY | 10.09 | 9.88 | 9.96 | 9.92 | 9.92 | -0.17 (-1.68%) | 2,806,380 |
| 30 Nov 2021 | CNY | 10.16 | 9.8 | 9.98 | 10.09 | 10.09 | +0.11 (+1.10%) | 4,591,090 |
| 29 Nov 2021 | CNY | 10.45 | 9.93 | 9.97 | 9.98 | 9.98 | +0.02 (+0.20%) | 5,379,040 |
| 26 Nov 2021 | CNY | 10.25 | 9.71 | 10 | 9.96 | 9.96 | +0.05 (+0.50%) | 4,452,530 |
| 25 Nov 2021 | CNY | 10.15 | 9.58 | 9.58 | 9.91 | 9.91 | +0.39 (+4.10%) | 6,510,980 |
| 24 Nov 2021 | CNY | 9.67 | 9.29 | 9.35 | 9.52 | 9.52 | +0.17 (+1.82%) | 4,394,500 |
| 23 Nov 2021 | CNY | 9.42 | 9.21 | 9.29 | 9.35 | 9.35 | +0.08 (+0.86%) | 1,636,300 |
| 22 Nov 2021 | CNY | 9.33 | 9.18 | 9.33 | 9.27 | 9.27 | -0.06 (-0.64%) | 1,203,420 |
| 19 Nov 2021 | CNY | 9.38 | 9.17 | 9.17 | 9.33 | 9.33 | +0.16 (+1.74%) | 1,206,360 |
