| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 11.675 | 12.2167 | 11.4167 | 12.0417 | 12.0417 | +0.25 (+2.12%) | 9,747,492 |
| 7 Jan 2022 | CNY | 12.4833 | 12.65 | 11.7833 | 11.7917 | 11.7917 | -0.742 (-5.92%) | 15,894,642 |
| 6 Jan 2022 | CNY | 12.5 | 12.625 | 12.1333 | 12.5333 | 12.5333 | -0.15 (-1.18%) | 13,089,073 |
| 5 Jan 2022 | CNY | 12.375 | 12.975 | 12.2583 | 12.6833 | 12.6833 | +0.2 (+1.60%) | 24,683,414 |
| 4 Jan 2022 | CNY | 12.1083 | 12.65 | 12.1083 | 12.4833 | 12.4833 | +0.375 (+3.10%) | 15,308,019 |
| 31 Dec 2021 | CNY | 12.3083 | 12.45 | 11.925 | 12.1083 | 12.1083 | -0.05 (-0.41%) | 11,126,616 |
| 30 Dec 2021 | CNY | 11.7833 | 12.4917 | 11.75 | 12.1583 | 12.1583 | +0.333 (+2.82%) | 15,398,467 |
| 29 Dec 2021 | CNY | 11.9583 | 12.0833 | 11.6667 | 11.825 | 11.825 | -0.258 (-2.14%) | 8,618,737 |
| 28 Dec 2021 | CNY | 11.7833 | 12.4 | 11.7333 | 12.0833 | 12.0833 | +0.283 (+2.40%) | 11,062,014 |
| 27 Dec 2021 | CNY | 11.5833 | 11.8417 | 11.3917 | 11.8 | 11.8 | +0.083 (+0.71%) | 9,771,190 |
| 24 Dec 2021 | CNY | 12.3083 | 12.5417 | 11.6667 | 11.7167 | 11.7167 | -0.6 (-4.87%) | 14,254,813 |
| 23 Dec 2021 | CNY | 12.5917 | 12.6917 | 12.3 | 12.3167 | 12.3167 | -0.308 (-2.44%) | 16,155,313 |
| 22 Dec 2021 | CNY | 12.1333 | 12.7083 | 12 | 12.625 | 12.625 | +0.267 (+2.16%) | 15,759,102 |
| 21 Dec 2021 | CNY | 12.3917 | 12.7083 | 12.25 | 12.3583 | 12.3583 | +0.2 (+1.64%) | 14,777,278 |
| 20 Dec 2021 | CNY | 12.4083 | 12.5 | 11.975 | 12.1583 | 12.1583 | -0.392 (-3.12%) | 14,266,422 |
| 17 Dec 2021 | CNY | 12.925 | 12.9917 | 12.2167 | 12.55 | 12.55 | -0.533 (-4.08%) | 25,626,597 |
| 16 Dec 2021 | CNY | 12.3333 | 13.3333 | 12.2917 | 13.0833 | 13.0833 | +0.792 (+6.44%) | 38,442,566 |
| 15 Dec 2021 | CNY | 12.1667 | 12.5833 | 12.0917 | 12.2917 | 12.2917 | -0.033 (-0.27%) | 20,248,860 |
| 14 Dec 2021 | CNY | 12.125 | 12.55 | 11.8833 | 12.325 | 12.325 | +0.233 (+1.93%) | 24,761,920 |
| 13 Dec 2021 | CNY | 11.5833 | 12.1667 | 11.4167 | 12.0917 | 12.0917 | +0.5 (+4.31%) | 20,995,534 |
| 10 Dec 2021 | CNY | 11.325 | 11.675 | 11.3167 | 11.5917 | 11.5917 | +0.192 (+1.68%) | 10,388,200 |
| 9 Dec 2021 | CNY | 11.3917 | 11.625 | 11.3417 | 11.4 | 11.4 | -0.083 (-0.73%) | 9,593,994 |
| 8 Dec 2021 | CNY | 11.675 | 11.7083 | 11.25 | 11.4833 | 11.4833 | -0.308 (-2.62%) | 16,301,559 |
| 7 Dec 2021 | CNY | 11.55 | 12.15 | 11.25 | 11.7917 | 11.7917 | +0.8 (+7.28%) | 24,991,203 |
| 6 Dec 2021 | CNY | 11.275 | 11.4833 | 10.9083 | 10.9917 | 10.9917 | -0.325 (-2.87%) | 9,692,412 |
| 3 Dec 2021 | CNY | 11.5083 | 11.775 | 11.1667 | 11.3167 | 11.3167 | -0.2 (-1.74%) | 11,772,412 |
| 2 Dec 2021 | CNY | 12.275 | 12.275 | 11.5083 | 11.5167 | 11.5167 | -0.675 (-5.54%) | 15,799,146 |
| 1 Dec 2021 | CNY | 11.875 | 12.3833 | 11.8583 | 12.1917 | 12.1917 | +0.283 (+2.38%) | 19,390,054 |
| 30 Nov 2021 | CNY | 11.8167 | 12.25 | 11.7583 | 11.9083 | 11.9083 | +0.208 (+1.78%) | 14,963,503 |
| 29 Nov 2021 | CNY | 11.6917 | 12.0667 | 11.5167 | 11.7 | 11.7 | -0.258 (-2.16%) | 12,285,025 |
