| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2021 | CNY | 9.3 | 9.39 | 9.19 | 9.22 | 9.22 | -0.08 (-0.86%) | 2,481,762 |
| 30 Dec 2021 | CNY | 9.33 | 9.47 | 9.29 | 9.3 | 9.3 | -0.05 (-0.53%) | 2,702,550 |
| 29 Dec 2021 | CNY | 9.43 | 9.52 | 9.26 | 9.35 | 9.35 | -0.05 (-0.53%) | 2,002,700 |
| 28 Dec 2021 | CNY | 9.48 | 9.48 | 9.26 | 9.4 | 9.4 | +0.08 (+0.86%) | 1,680,500 |
| 27 Dec 2021 | CNY | 9.29 | 9.43 | 9.12 | 9.32 | 9.32 | +0.06 (+0.65%) | 3,011,521 |
| 24 Dec 2021 | CNY | 9.86 | 9.93 | 9.25 | 9.26 | 9.26 | -0.61 (-6.18%) | 5,176,862 |
| 23 Dec 2021 | CNY | 10.03 | 10.05 | 9.79 | 9.87 | 9.87 | -0.13 (-1.30%) | 4,432,367 |
| 22 Dec 2021 | CNY | 10.24 | 10.28 | 10 | 10 | 10 | -0.24 (-2.34%) | 3,573,412 |
| 21 Dec 2021 | CNY | 10.05 | 10.26 | 10 | 10.24 | 10.24 | +0.1 (+0.99%) | 2,965,662 |
| 20 Dec 2021 | CNY | 10.72 | 10.72 | 10.14 | 10.14 | 10.14 | -0.61 (-5.67%) | 6,336,200 |
| 17 Dec 2021 | CNY | 10.22 | 10.77 | 10.1 | 10.75 | 10.75 | +0.48 (+4.67%) | 9,269,029 |
| 16 Dec 2021 | CNY | 10.22 | 10.39 | 10.1 | 10.27 | 10.27 | +0.06 (+0.59%) | 4,502,750 |
| 15 Dec 2021 | CNY | 10.21 | 10.34 | 10.13 | 10.21 | 10.21 | -0.06 (-0.58%) | 2,547,982 |
| 14 Dec 2021 | CNY | 10.25 | 10.47 | 10.1 | 10.27 | 10.27 | +0.01 (+0.10%) | 3,319,600 |
| 13 Dec 2021 | CNY | 10.22 | 10.37 | 9.93 | 10.26 | 10.26 | -0.09 (-0.87%) | 5,666,447 |
| 10 Dec 2021 | CNY | 10.4 | 10.5 | 10.25 | 10.35 | 10.35 | -0.03 (-0.29%) | 3,734,200 |
| 9 Dec 2021 | CNY | 10.62 | 10.62 | 10.25 | 10.38 | 10.38 | -0.17 (-1.61%) | 6,452,800 |
| 8 Dec 2021 | CNY | 10.79 | 10.8 | 10.36 | 10.55 | 10.55 | -0.25 (-2.31%) | 8,584,220 |
| 7 Dec 2021 | CNY | 10.6 | 11.18 | 10.41 | 10.8 | 10.8 | +0.05 (+0.47%) | 16,712,899 |
| 6 Dec 2021 | CNY | 9.7 | 11.1 | 9.69 | 10.75 | 10.75 | +1.06 (+10.94%) | 18,128,200 |
| 3 Dec 2021 | CNY | 9.66 | 9.85 | 9.58 | 9.69 | 9.69 | -0.04 (-0.41%) | 4,110,150 |
| 2 Dec 2021 | CNY | 10.19 | 10.19 | 9.71 | 9.73 | 9.73 | -0.19 (-1.92%) | 6,346,200 |
| 1 Dec 2021 | CNY | 9.53 | 9.95 | 9.53 | 9.92 | 9.92 | +0.35 (+3.66%) | 4,997,250 |
| 30 Nov 2021 | CNY | 9.5 | 9.85 | 9.32 | 9.57 | 9.57 | +0.27 (+2.90%) | 5,714,377 |
| 29 Nov 2021 | CNY | 9.38 | 9.45 | 9.2 | 9.3 | 9.3 | -0.18 (-1.90%) | 3,087,000 |
| 26 Nov 2021 | CNY | 9.45 | 9.62 | 9.26 | 9.48 | 9.48 | +0.04 (+0.42%) | 3,966,377 |
| 25 Nov 2021 | CNY | 9.49 | 9.55 | 9.4 | 9.44 | 9.44 | -0.03 (-0.32%) | 3,141,600 |
| 24 Nov 2021 | CNY | 9.46 | 9.56 | 9.34 | 9.47 | 9.47 | 0.0 (0.0%) | 3,754,150 |
| 23 Nov 2021 | CNY | 9.4 | 9.53 | 9.33 | 9.47 | 9.47 | +0.06 (+0.64%) | 3,379,200 |
| 22 Nov 2021 | CNY | 9.41 | 9.49 | 9.28 | 9.41 | 9.41 | -0.02 (-0.21%) | 3,367,250 |
