| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2021 | CNY | 10.6 | 11.27 | 10.47 | 10.89 | 10.89 | +0.42 (+4.01%) | 11,703,751 |
| 28 Dec 2021 | CNY | 10.3 | 10.59 | 10.2 | 10.47 | 10.47 | +0.22 (+2.15%) | 5,978,962 |
| 27 Dec 2021 | CNY | 10.3 | 10.4 | 10.18 | 10.25 | 10.25 | -0.05 (-0.49%) | 4,689,920 |
| 24 Dec 2021 | CNY | 11.1 | 11.15 | 10.28 | 10.3 | 10.3 | -0.64 (-5.85%) | 10,977,567 |
| 23 Dec 2021 | CNY | 11.04 | 11.1 | 10.83 | 10.94 | 10.94 | -0.18 (-1.62%) | 7,046,286 |
| 22 Dec 2021 | CNY | 11.07 | 11.21 | 10.78 | 11.12 | 11.12 | +0.01 (+0.09%) | 10,734,563 |
| 21 Dec 2021 | CNY | 11.16 | 11.33 | 11.07 | 11.11 | 11.11 | +0.02 (+0.18%) | 8,926,307 |
| 20 Dec 2021 | CNY | 11.26 | 11.5 | 11.08 | 11.09 | 11.09 | -0.27 (-2.38%) | 12,730,665 |
| 17 Dec 2021 | CNY | 11.24 | 11.78 | 11.08 | 11.36 | 11.36 | +0.13 (+1.16%) | 22,898,491 |
| 16 Dec 2021 | CNY | 10.27 | 11.58 | 10.27 | 11.23 | 11.23 | +0.89 (+8.61%) | 22,897,046 |
| 15 Dec 2021 | CNY | 10.13 | 10.65 | 10.13 | 10.34 | 10.34 | +0.16 (+1.57%) | 8,544,899 |
| 14 Dec 2021 | CNY | 9.95 | 10.18 | 9.88 | 10.18 | 10.18 | +0.23 (+2.31%) | 6,727,457 |
| 13 Dec 2021 | CNY | 10 | 10.04 | 9.89 | 9.95 | 9.95 | +0.04 (+0.40%) | 4,247,638 |
| 10 Dec 2021 | CNY | 9.95 | 10.02 | 9.88 | 9.91 | 9.91 | -0.06 (-0.60%) | 5,147,785 |
| 9 Dec 2021 | CNY | 10.18 | 10.18 | 9.97 | 9.97 | 9.97 | -0.21 (-2.06%) | 5,683,905 |
| 8 Dec 2021 | CNY | 10.16 | 10.23 | 10.05 | 10.18 | 10.18 | +0.02 (+0.20%) | 4,077,730 |
| 7 Dec 2021 | CNY | 10.21 | 10.35 | 9.93 | 10.16 | 10.16 | -0.07 (-0.68%) | 7,563,090 |
| 6 Dec 2021 | CNY | 10.98 | 10.98 | 10.15 | 10.23 | 10.23 | -0.9 (-8.09%) | 15,782,242 |
| 3 Dec 2021 | CNY | 10.83 | 12.18 | 10.83 | 11.13 | 11.13 | +0.34 (+3.15%) | 18,373,336 |
| 2 Dec 2021 | CNY | 11.19 | 11.32 | 10.75 | 10.79 | 10.79 | -0.41 (-3.66%) | 7,978,350 |
| 1 Dec 2021 | CNY | 10.73 | 11.39 | 10.73 | 11.2 | 11.2 | +0.46 (+4.28%) | 11,572,861 |
| 30 Nov 2021 | CNY | 10.68 | 10.91 | 10.64 | 10.74 | 10.74 | +0.04 (+0.37%) | 5,482,055 |
| 29 Nov 2021 | CNY | 10.58 | 10.92 | 10.51 | 10.7 | 10.7 | -0.03 (-0.28%) | 5,114,602 |
| 26 Nov 2021 | CNY | 11 | 11.06 | 10.56 | 10.73 | 10.73 | -0.24 (-2.19%) | 7,355,236 |
| 25 Nov 2021 | CNY | 10.79 | 11.21 | 10.59 | 10.97 | 10.97 | +0.28 (+2.62%) | 7,955,554 |
| 24 Nov 2021 | CNY | 10.91 | 10.91 | 10.64 | 10.69 | 10.69 | -0.25 (-2.29%) | 4,887,553 |
| 23 Nov 2021 | CNY | 11.01 | 11.08 | 10.8 | 10.94 | 10.94 | -0.01 (-0.09%) | 4,016,960 |
| 22 Nov 2021 | CNY | 11.12 | 11.12 | 10.81 | 10.95 | 10.95 | +0.01 (+0.09%) | 4,841,435 |
| 19 Nov 2021 | CNY | 10.82 | 11.1 | 10.76 | 10.94 | 10.94 | +0.12 (+1.11%) | 5,513,278 |
| 18 Nov 2021 | CNY | 11.1 | 11.2 | 10.78 | 10.82 | 10.82 | -0.27 (-2.43%) | 5,735,854 |
