| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 11.88 | 12.08 | 11.49 | 11.59 | 11.59 | -0.29 (-2.44%) | 1,867,795 |
| 6 Jan 2022 | CNY | 11.85 | 12.02 | 11.82 | 11.88 | 11.88 | -0.02 (-0.17%) | 1,937,751 |
| 5 Jan 2022 | CNY | 11.86 | 12.18 | 11.66 | 11.9 | 11.9 | -0.03 (-0.25%) | 3,072,043 |
| 4 Jan 2022 | CNY | 11.36 | 11.98 | 11.36 | 11.93 | 11.93 | +0.68 (+6.04%) | 4,072,588 |
| 31 Dec 2021 | CNY | 11.26 | 11.37 | 11.12 | 11.25 | 11.25 | +0.01 (+0.09%) | 1,409,147 |
| 30 Dec 2021 | CNY | 11.33 | 11.38 | 11.21 | 11.24 | 11.24 | +0.01 (+0.09%) | 1,376,408 |
| 29 Dec 2021 | CNY | 11.12 | 11.35 | 11.02 | 11.23 | 11.23 | +0.05 (+0.45%) | 1,737,859 |
| 28 Dec 2021 | CNY | 11.07 | 11.28 | 11.02 | 11.18 | 11.18 | +0.12 (+1.08%) | 1,900,297 |
| 27 Dec 2021 | CNY | 10.8 | 11.11 | 10.7 | 11.06 | 11.06 | +0.26 (+2.41%) | 1,731,570 |
| 24 Dec 2021 | CNY | 11.29 | 11.3 | 10.8 | 10.8 | 10.8 | -0.44 (-3.91%) | 3,329,678 |
| 23 Dec 2021 | CNY | 11.35 | 11.38 | 11.21 | 11.24 | 11.24 | -0.3 (-2.60%) | 2,203,922 |
| 22 Dec 2021 | CNY | 11.5 | 11.72 | 11.46 | 11.54 | 11.54 | -0.01 (-0.09%) | 1,351,351 |
| 21 Dec 2021 | CNY | 11.39 | 11.64 | 11.35 | 11.55 | 11.55 | +0.26 (+2.30%) | 1,528,003 |
| 20 Dec 2021 | CNY | 11.44 | 11.55 | 11.2 | 11.29 | 11.29 | -0.15 (-1.31%) | 1,333,975 |
| 17 Dec 2021 | CNY | 11.49 | 11.56 | 11.27 | 11.44 | 11.44 | -0.05 (-0.44%) | 1,740,432 |
| 16 Dec 2021 | CNY | 11.22 | 11.59 | 11.22 | 11.49 | 11.49 | +0.24 (+2.13%) | 1,973,869 |
| 15 Dec 2021 | CNY | 11.32 | 11.39 | 11.19 | 11.25 | 11.25 | -0.07 (-0.62%) | 1,203,759 |
| 14 Dec 2021 | CNY | 11.09 | 11.41 | 11.08 | 11.32 | 11.32 | +0.15 (+1.34%) | 1,352,711 |
| 13 Dec 2021 | CNY | 11.34 | 11.42 | 11.1 | 11.17 | 11.17 | -0.16 (-1.41%) | 1,471,079 |
| 10 Dec 2021 | CNY | 10.97 | 11.35 | 10.97 | 11.33 | 11.33 | +0.33 (+3%) | 1,777,160 |
| 9 Dec 2021 | CNY | 10.96 | 11.08 | 10.9 | 11 | 11 | -0.01 (-0.09%) | 1,001,651 |
| 8 Dec 2021 | CNY | 10.99 | 11.1 | 10.89 | 11.01 | 11.01 | +0.15 (+1.38%) | 799,176 |
| 7 Dec 2021 | CNY | 11.08 | 11.11 | 10.76 | 10.86 | 10.86 | -0.11 (-1.00%) | 1,211,883 |
| 6 Dec 2021 | CNY | 11.36 | 11.36 | 10.91 | 10.97 | 10.97 | -0.39 (-3.43%) | 1,808,378 |
| 3 Dec 2021 | CNY | 11.51 | 11.7 | 11.33 | 11.36 | 11.36 | -0.15 (-1.30%) | 1,303,469 |
| 2 Dec 2021 | CNY | 11.61 | 11.72 | 11.44 | 11.51 | 11.51 | -0.13 (-1.12%) | 1,898,908 |
| 1 Dec 2021 | CNY | 11.28 | 11.74 | 11.2 | 11.64 | 11.64 | +0.38 (+3.37%) | 2,636,100 |
| 30 Nov 2021 | CNY | 11.1 | 11.37 | 10.92 | 11.26 | 11.26 | +0.31 (+2.83%) | 1,904,800 |
| 29 Nov 2021 | CNY | 10.99 | 11.12 | 10.84 | 10.95 | 10.95 | -0.11 (-0.99%) | 1,335,452 |
| 26 Nov 2021 | CNY | 11.21 | 11.22 | 10.96 | 11.06 | 11.06 | -0.15 (-1.34%) | 1,139,534 |
