| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 9.78 | 9.88 | 9.35 | 9.4 | 9.4 | -0.36 (-3.69%) | 12,378,100 |
| 6 Jan 2022 | CNY | 10.02 | 10.02 | 9.7 | 9.76 | 9.76 | -0.14 (-1.41%) | 10,625,200 |
| 5 Jan 2022 | CNY | 9.85 | 10.12 | 9.7 | 9.9 | 9.9 | 0.0 (0.0%) | 16,418,348 |
| 4 Jan 2022 | CNY | 9.73 | 9.9 | 9.57 | 9.9 | 9.9 | +0.2 (+2.06%) | 13,104,200 |
| 31 Dec 2021 | CNY | 9.36 | 9.77 | 9.33 | 9.7 | 9.7 | +0.26 (+2.75%) | 12,142,100 |
| 30 Dec 2021 | CNY | 9.29 | 9.57 | 9.21 | 9.44 | 9.44 | +0.15 (+1.61%) | 10,806,404 |
| 29 Dec 2021 | CNY | 9.22 | 9.38 | 9.09 | 9.29 | 9.29 | +0.08 (+0.87%) | 10,040,300 |
| 28 Dec 2021 | CNY | 8.96 | 9.29 | 8.9 | 9.21 | 9.21 | -0.01 (-0.11%) | 13,005,000 |
| 27 Dec 2021 | CNY | 9.25 | 9.46 | 9.12 | 9.22 | 9.22 | -0.23 (-2.43%) | 13,802,627 |
| 24 Dec 2021 | CNY | 10.01 | 10.19 | 9.45 | 9.45 | 9.45 | -0.3 (-3.08%) | 20,471,745 |
| 23 Dec 2021 | CNY | 9.84 | 9.89 | 9.63 | 9.75 | 9.75 | -0.18 (-1.81%) | 19,598,499 |
| 22 Dec 2021 | CNY | 9.76 | 10.03 | 9.71 | 9.93 | 9.93 | -0.26 (-2.55%) | 23,745,071 |
| 21 Dec 2021 | CNY | 10.12 | 10.38 | 9.79 | 10.19 | 10.19 | +0.02 (+0.20%) | 22,903,795 |
| 20 Dec 2021 | CNY | 10.12 | 10.45 | 10.02 | 10.17 | 10.17 | +0.03 (+0.30%) | 30,465,010 |
| 17 Dec 2021 | CNY | 10.7 | 11.15 | 10.08 | 10.14 | 10.14 | -0.81 (-7.40%) | 49,734,420 |
| 16 Dec 2021 | CNY | 10.6 | 11.67 | 10.26 | 10.95 | 10.95 | +1.2 (+12.31%) | 69,834,594 |
| 15 Dec 2021 | CNY | 9.18 | 9.99 | 9.05 | 9.75 | 9.75 | +0.61 (+6.67%) | 23,950,206 |
| 14 Dec 2021 | CNY | 9 | 9.2 | 8.9 | 9.14 | 9.14 | +0.14 (+1.56%) | 9,379,783 |
| 13 Dec 2021 | CNY | 8.94 | 9.08 | 8.78 | 9 | 9 | +0.06 (+0.67%) | 9,104,600 |
| 10 Dec 2021 | CNY | 8.88 | 9.09 | 8.83 | 8.94 | 8.94 | +0.02 (+0.22%) | 5,030,955 |
| 9 Dec 2021 | CNY | 9.04 | 9.08 | 8.89 | 8.92 | 8.92 | -0.12 (-1.33%) | 5,464,500 |
| 8 Dec 2021 | CNY | 8.8 | 9.09 | 8.8 | 9.04 | 9.04 | +0.27 (+3.08%) | 6,424,728 |
| 7 Dec 2021 | CNY | 9.43 | 9.47 | 8.74 | 8.77 | 8.77 | -0.62 (-6.60%) | 12,087,428 |
| 6 Dec 2021 | CNY | 9.3 | 9.5 | 9.18 | 9.39 | 9.39 | +0.09 (+0.97%) | 7,500,800 |
| 3 Dec 2021 | CNY | 9.24 | 9.35 | 9.17 | 9.3 | 9.3 | +0.03 (+0.32%) | 5,743,700 |
| 2 Dec 2021 | CNY | 9.55 | 9.55 | 9.2 | 9.27 | 9.27 | -0.3 (-3.13%) | 8,702,300 |
| 1 Dec 2021 | CNY | 9.64 | 9.75 | 9.42 | 9.57 | 9.57 | -0.11 (-1.14%) | 9,968,100 |
| 30 Nov 2021 | CNY | 9.64 | 9.88 | 9.59 | 9.68 | 9.68 | +0.1 (+1.04%) | 8,625,700 |
| 29 Nov 2021 | CNY | 9.48 | 9.69 | 9.35 | 9.58 | 9.58 | +0.05 (+0.52%) | 7,945,800 |
| 26 Nov 2021 | CNY | 9.66 | 9.81 | 9.51 | 9.53 | 9.53 | -0.13 (-1.35%) | 9,130,600 |
