| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2022 | CNY | 11.204 | 11.115 | 11.198 | 11.156 | 11.156 | -0.047 (-0.42%) | 4,587,600 |
| 4 Jan 2022 | CNY | 11.255 | 11.164 | 11.197 | 11.203 | 11.203 | +0.013 (+0.12%) | 5,031,000 |
| 31 Dec 2021 | CNY | 11.191 | 11.144 | 11.153 | 11.19 | 11.19 | +0.044 (+0.39%) | 3,916,000 |
| 30 Dec 2021 | CNY | 11.153 | 11.098 | 11.102 | 11.146 | 11.146 | +0.043 (+0.39%) | 5,671,240 |
| 29 Dec 2021 | CNY | 11.129 | 11.083 | 11.119 | 11.103 | 11.103 | -0.021 (-0.19%) | 10,536,500 |
| 28 Dec 2021 | CNY | 11.163 | 11.091 | 11.144 | 11.124 | 11.124 | -0.014 (-0.13%) | 5,400,100 |
| 27 Dec 2021 | CNY | 11.207 | 11.118 | 11.173 | 11.138 | 11.138 | -0.029 (-0.26%) | 6,184,600 |
| 24 Dec 2021 | CNY | 11.265 | 11.131 | 11.177 | 11.167 | 11.167 | -0.004 (-0.04%) | 4,830,400 |
| 23 Dec 2021 | CNY | 11.182 | 11.121 | 11.132 | 11.171 | 11.171 | +0.045 (+0.40%) | 5,856,200 |
| 22 Dec 2021 | CNY | 11.131 | 11.094 | 11.108 | 11.126 | 11.126 | +0.027 (+0.24%) | 4,620,500 |
| 21 Dec 2021 | CNY | 11.126 | 11.019 | 11.037 | 11.099 | 11.099 | +0.066 (+0.60%) | 5,568,500 |
| 20 Dec 2021 | CNY | 11.11 | 11.031 | 11.103 | 11.033 | 11.033 | -0.072 (-0.65%) | 4,923,800 |
| 17 Dec 2021 | CNY | 11.151 | 11.101 | 11.127 | 11.105 | 11.105 | -0.018 (-0.16%) | 4,384,000 |
| 16 Dec 2021 | CNY | 11.19 | 11.074 | 11.086 | 11.123 | 11.123 | +0.044 (+0.40%) | 3,638,500 |
| 15 Dec 2021 | CNY | 11.096 | 11.064 | 11.087 | 11.079 | 11.079 | -0.002 (-0.02%) | 5,219,000 |
| 14 Dec 2021 | CNY | 11.121 | 11.07 | 11.112 | 11.081 | 11.081 | -0.036 (-0.32%) | 2,277,300 |
| 13 Dec 2021 | CNY | 11.221 | 11.102 | 11.102 | 11.117 | 11.117 | +0.023 (+0.21%) | 5,693,600 |
| 10 Dec 2021 | CNY | 11.1 | 11.065 | 11.092 | 11.094 | 11.094 | -0.004 (-0.04%) | 4,132,400 |
| 9 Dec 2021 | CNY | 11.102 | 11.03 | 11.036 | 11.098 | 11.098 | +0.067 (+0.61%) | 4,849,400 |
| 8 Dec 2021 | CNY | 11.043 | 10.976 | 10.986 | 11.031 | 11.031 | +0.05 (+0.46%) | 5,335,800 |
| 7 Dec 2021 | CNY | 11.086 | 10.906 | 11.055 | 10.981 | 10.981 | -0.063 (-0.57%) | 8,742,600 |
| 6 Dec 2021 | CNY | 11.212 | 11.042 | 11.123 | 11.044 | 11.044 | -0.073 (-0.66%) | 3,832,300 |
| 3 Dec 2021 | CNY | 11.122 | 11.047 | 11.05 | 11.117 | 11.117 | +0.067 (+0.61%) | 3,464,100 |
| 2 Dec 2021 | CNY | 11.07 | 11.019 | 11.019 | 11.05 | 11.05 | +0.027 (+0.24%) | 6,214,000 |
| 1 Dec 2021 | CNY | 11.026 | 10.966 | 10.966 | 11.023 | 11.023 | +0.056 (+0.51%) | 5,072,200 |
| 30 Nov 2021 | CNY | 11.014 | 10.948 | 10.972 | 10.967 | 10.967 | -0.008 (-0.07%) | 4,331,300 |
| 29 Nov 2021 | CNY | 10.978 | 10.906 | 10.927 | 10.975 | 10.975 | +0.043 (+0.39%) | 5,028,400 |
| 26 Nov 2021 | CNY | 10.999 | 10.921 | 10.94 | 10.932 | 10.932 | -0.013 (-0.12%) | 5,546,700 |
| 25 Nov 2021 | CNY | 10.982 | 10.939 | 10.957 | 10.945 | 10.945 | -0.005 (-0.05%) | 3,724,300 |
| 24 Nov 2021 | CNY | 10.961 | 10.914 | 10.943 | 10.95 | 10.95 | +0.012 (+0.11%) | 4,136,400 |
