| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 11.6 | 11.69 | 11.38 | 11.5 | 11.5 | -0.2 (-1.71%) | 2,063,050 |
| 7 Jan 2022 | CNY | 12.01 | 12.03 | 11.62 | 11.7 | 11.7 | -0.31 (-2.58%) | 2,782,525 |
| 6 Jan 2022 | CNY | 11.56 | 12.1 | 11.52 | 12.01 | 12.01 | +0.38 (+3.27%) | 3,779,835 |
| 5 Jan 2022 | CNY | 11.82 | 11.88 | 11.43 | 11.63 | 11.63 | -0.19 (-1.61%) | 2,942,775 |
| 4 Jan 2022 | CNY | 11.52 | 11.82 | 11.41 | 11.82 | 11.82 | +0.38 (+3.32%) | 2,820,500 |
| 31 Dec 2021 | CNY | 11.58 | 11.85 | 11.43 | 11.44 | 11.44 | -0.12 (-1.04%) | 2,608,700 |
| 30 Dec 2021 | CNY | 11.34 | 11.56 | 11.23 | 11.56 | 11.56 | +0.28 (+2.48%) | 2,481,150 |
| 29 Dec 2021 | CNY | 11.71 | 11.71 | 11.25 | 11.28 | 11.28 | -0.37 (-3.18%) | 6,903,825 |
| 28 Dec 2021 | CNY | 11.64 | 11.94 | 11.52 | 11.65 | 11.65 | +0.01 (+0.09%) | 2,981,225 |
| 27 Dec 2021 | CNY | 11.85 | 11.85 | 11.47 | 11.64 | 11.64 | -0.15 (-1.27%) | 3,172,800 |
| 24 Dec 2021 | CNY | 12.03 | 12.1 | 11.79 | 11.79 | 11.79 | -0.25 (-2.08%) | 3,507,425 |
| 23 Dec 2021 | CNY | 12.05 | 12.07 | 11.88 | 12.04 | 12.04 | -0.27 (-2.19%) | 6,523,835 |
| 22 Dec 2021 | CNY | 12.83 | 12.89 | 12.15 | 12.31 | 12.31 | -0.46 (-3.60%) | 9,292,094 |
| 21 Dec 2021 | CNY | 12.44 | 13.03 | 12.1 | 12.77 | 12.77 | +0.46 (+3.74%) | 8,745,831 |
| 20 Dec 2021 | CNY | 12.11 | 12.36 | 12 | 12.31 | 12.31 | +0.13 (+1.07%) | 6,807,243 |
| 17 Dec 2021 | CNY | 12.24 | 12.35 | 12.08 | 12.18 | 12.18 | -0.06 (-0.49%) | 3,723,675 |
| 16 Dec 2021 | CNY | 12.33 | 12.56 | 12.15 | 12.24 | 12.24 | +0.06 (+0.49%) | 9,473,400 |
| 15 Dec 2021 | CNY | 12.21 | 12.24 | 12 | 12.18 | 12.18 | 0.0 (0.0%) | 5,366,399 |
| 14 Dec 2021 | CNY | 11.66 | 12.19 | 11.45 | 12.18 | 12.18 | +0.59 (+5.09%) | 9,365,454 |
| 13 Dec 2021 | CNY | 11.11 | 11.59 | 11 | 11.59 | 11.59 | +0.5 (+4.51%) | 6,639,815 |
| 10 Dec 2021 | CNY | 11.11 | 11.17 | 11.02 | 11.09 | 11.09 | +0.05 (+0.45%) | 2,233,807 |
| 9 Dec 2021 | CNY | 11.03 | 11.05 | 10.89 | 11.04 | 11.04 | +0.14 (+1.28%) | 1,950,875 |
| 8 Dec 2021 | CNY | 10.96 | 11.07 | 10.8 | 10.9 | 10.9 | +0.07 (+0.65%) | 3,427,900 |
| 7 Dec 2021 | CNY | 10.98 | 11.14 | 10.75 | 10.83 | 10.83 | -0.23 (-2.08%) | 5,076,522 |
| 6 Dec 2021 | CNY | 11.95 | 12.15 | 10.8 | 11.06 | 11.06 | -0.95 (-7.91%) | 9,739,885 |
| 3 Dec 2021 | CNY | 11.91 | 12.1 | 11.8 | 12.01 | 12.01 | +0.15 (+1.26%) | 5,370,010 |
| 2 Dec 2021 | CNY | 12.1 | 12.26 | 11.83 | 11.86 | 11.86 | -0.17 (-1.41%) | 5,382,600 |
| 1 Dec 2021 | CNY | 12 | 12.09 | 11.78 | 12.03 | 12.03 | +0.07 (+0.59%) | 3,983,700 |
| 30 Nov 2021 | CNY | 11.66 | 12.05 | 11.5 | 11.96 | 11.96 | +0.41 (+3.55%) | 4,828,395 |
| 29 Nov 2021 | CNY | 11.54 | 11.79 | 11.4 | 11.55 | 11.55 | -0.25 (-2.12%) | 2,857,400 |
