| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 10.9 | 11.23 | 10.64 | 11.13 | 11.13 | +0.32 (+2.96%) | 5,411,050 |
| 7 Jan 2022 | CNY | 11.25 | 11.41 | 10.8 | 10.81 | 10.81 | -0.52 (-4.59%) | 6,787,236 |
| 6 Jan 2022 | CNY | 11.31 | 11.53 | 11.13 | 11.33 | 11.33 | -0.03 (-0.26%) | 6,304,692 |
| 5 Jan 2022 | CNY | 11.88 | 11.93 | 11.2 | 11.36 | 11.36 | -0.58 (-4.86%) | 10,438,202 |
| 4 Jan 2022 | CNY | 11.35 | 12.27 | 11.27 | 11.94 | 11.94 | +0.55 (+4.83%) | 16,581,294 |
| 31 Dec 2021 | CNY | 11.88 | 11.98 | 11.25 | 11.39 | 11.39 | -0.71 (-5.87%) | 15,660,452 |
| 30 Dec 2021 | CNY | 13 | 13 | 10.9 | 12.1 | 12.1 | -0.99 (-7.56%) | 20,867,403 |
| 23 Dec 2021 | CNY | 12.94 | 13.18 | 12.78 | 13.09 | 13.09 | +0.74 (+5.99%) | 20,879,002 |
| 22 Dec 2021 | CNY | 11.2 | 12.41 | 11.2 | 12.35 | 12.35 | +1.15 (+10.27%) | 12,089,710 |
| 21 Dec 2021 | CNY | 11.01 | 11.42 | 11.01 | 11.2 | 11.2 | +0.04 (+0.36%) | 3,251,082 |
| 20 Dec 2021 | CNY | 11.4 | 11.66 | 11.1 | 11.16 | 11.16 | -0.11 (-0.98%) | 6,224,873 |
| 17 Dec 2021 | CNY | 11.05 | 11.48 | 11.02 | 11.27 | 11.27 | +0.25 (+2.27%) | 7,092,660 |
| 16 Dec 2021 | CNY | 11.1 | 11.42 | 10.88 | 11.02 | 11.02 | -0.07 (-0.63%) | 3,482,525 |
| 15 Dec 2021 | CNY | 10.89 | 11.3 | 10.63 | 11.09 | 11.09 | +0.2 (+1.84%) | 7,512,950 |
| 14 Dec 2021 | CNY | 10.75 | 11.27 | 10.55 | 10.89 | 10.89 | +0.22 (+2.06%) | 6,288,800 |
| 13 Dec 2021 | CNY | 10.75 | 10.77 | 10.57 | 10.67 | 10.67 | -0.01 (-0.09%) | 2,003,000 |
| 10 Dec 2021 | CNY | 10.88 | 10.9 | 10.66 | 10.68 | 10.68 | -0.15 (-1.39%) | 2,390,400 |
| 9 Dec 2021 | CNY | 10.65 | 10.94 | 10.63 | 10.83 | 10.83 | +0.22 (+2.07%) | 2,975,550 |
| 8 Dec 2021 | CNY | 10.9 | 10.9 | 10.57 | 10.61 | 10.61 | -0.23 (-2.12%) | 3,164,350 |
| 7 Dec 2021 | CNY | 10.95 | 10.98 | 10.63 | 10.84 | 10.84 | +0.14 (+1.31%) | 3,485,375 |
| 6 Dec 2021 | CNY | 10.98 | 10.98 | 10.35 | 10.7 | 10.7 | -0.24 (-2.19%) | 6,276,840 |
| 3 Dec 2021 | CNY | 10.7 | 11.22 | 10.7 | 10.94 | 10.94 | +0.24 (+2.24%) | 5,878,775 |
| 2 Dec 2021 | CNY | 11.4 | 11.4 | 10.68 | 10.7 | 10.7 | -0.62 (-5.48%) | 7,592,148 |
| 1 Dec 2021 | CNY | 11.16 | 11.33 | 11.04 | 11.32 | 11.32 | +0.16 (+1.43%) | 3,165,388 |
| 30 Nov 2021 | CNY | 11.07 | 11.24 | 10.88 | 11.16 | 11.16 | +0.16 (+1.45%) | 3,084,490 |
| 29 Nov 2021 | CNY | 11.05 | 11.15 | 10.86 | 11 | 11 | -0.16 (-1.43%) | 3,805,000 |
| 26 Nov 2021 | CNY | 11.08 | 11.3 | 10.95 | 11.16 | 11.16 | +0.12 (+1.09%) | 4,348,756 |
| 25 Nov 2021 | CNY | 11.32 | 11.32 | 11.03 | 11.04 | 11.04 | -0.29 (-2.56%) | 4,598,516 |
| 24 Nov 2021 | CNY | 11.15 | 11.34 | 10.76 | 11.33 | 11.33 | +0.42 (+3.85%) | 6,396,079 |
| 23 Nov 2021 | CNY | 11.09 | 11.1 | 10.62 | 10.91 | 10.91 | -0.03 (-0.27%) | 5,447,750 |
