| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2022 | CNY | 11.6 | 11.08 | 11.53 | 11.18 | 11.18 | -0.41 (-3.54%) | 37,948,900 |
| 4 Jan 2022 | CNY | 11.8 | 11.42 | 11.61 | 11.59 | 11.59 | +0.02 (+0.17%) | 32,557,760 |
| 31 Dec 2021 | CNY | 11.69 | 11.47 | 11.59 | 11.57 | 11.57 | 0.0 (0.0%) | 33,210,010 |
| 30 Dec 2021 | CNY | 11.71 | 11.21 | 11.26 | 11.57 | 11.57 | +0.29 (+2.57%) | 45,486,500 |
| 29 Dec 2021 | CNY | 11.32 | 10.98 | 11.08 | 11.28 | 11.28 | +0.19 (+1.71%) | 33,413,680 |
| 28 Dec 2021 | CNY | 11.18 | 10.93 | 11.13 | 11.09 | 11.09 | -0.06 (-0.54%) | 28,690,730 |
| 27 Dec 2021 | CNY | 11.35 | 10.82 | 10.93 | 11.15 | 11.15 | +0.16 (+1.46%) | 37,104,350 |
| 24 Dec 2021 | CNY | 11.37 | 10.93 | 11.32 | 10.99 | 10.99 | -0.27 (-2.40%) | 33,386,250 |
| 23 Dec 2021 | CNY | 11.39 | 10.88 | 10.88 | 11.26 | 11.26 | +0.37 (+3.40%) | 50,473,020 |
| 22 Dec 2021 | CNY | 11.09 | 10.56 | 10.57 | 10.89 | 10.89 | +0.36 (+3.42%) | 49,348,650 |
| 21 Dec 2021 | CNY | 10.72 | 10.4 | 10.64 | 10.53 | 10.53 | -0.08 (-0.75%) | 22,597,730 |
| 20 Dec 2021 | CNY | 10.95 | 10.58 | 10.83 | 10.61 | 10.61 | -0.17 (-1.58%) | 28,429,250 |
| 17 Dec 2021 | CNY | 11 | 10.74 | 10.91 | 10.78 | 10.78 | -0.21 (-1.91%) | 32,112,160 |
| 16 Dec 2021 | CNY | 11.02 | 10.48 | 10.54 | 10.99 | 10.99 | +0.45 (+4.27%) | 38,075,890 |
| 15 Dec 2021 | CNY | 10.62 | 10.41 | 10.52 | 10.54 | 10.54 | +0.05 (+0.48%) | 20,352,130 |
| 14 Dec 2021 | CNY | 10.71 | 10.43 | 10.67 | 10.49 | 10.49 | -0.21 (-1.96%) | 24,670,770 |
| 13 Dec 2021 | CNY | 10.84 | 10.63 | 10.74 | 10.7 | 10.7 | -0.02 (-0.19%) | 23,273,830 |
| 10 Dec 2021 | CNY | 10.77 | 10.6 | 10.61 | 10.72 | 10.72 | +0.06 (+0.56%) | 22,707,400 |
| 9 Dec 2021 | CNY | 10.85 | 10.61 | 10.82 | 10.66 | 10.66 | -0.19 (-1.75%) | 28,895,210 |
| 8 Dec 2021 | CNY | 10.96 | 10.78 | 10.91 | 10.85 | 10.85 | -0.05 (-0.46%) | 27,270,160 |
| 7 Dec 2021 | CNY | 11.4 | 10.69 | 11.22 | 10.9 | 10.9 | -0.28 (-2.50%) | 41,043,450 |
| 6 Dec 2021 | CNY | 11.49 | 11.15 | 11.3 | 11.18 | 11.18 | -0.01 (-0.09%) | 35,351,930 |
| 3 Dec 2021 | CNY | 11.26 | 11.04 | 11.19 | 11.19 | 11.19 | +0.04 (+0.36%) | 27,579,070 |
| 2 Dec 2021 | CNY | 11.52 | 11.12 | 11.21 | 11.15 | 11.15 | -0.06 (-0.54%) | 44,254,330 |
| 1 Dec 2021 | CNY | 11.43 | 11.03 | 11.12 | 11.21 | 11.21 | +0.05 (+0.45%) | 42,673,300 |
| 30 Nov 2021 | CNY | 11.25 | 10.74 | 10.74 | 11.16 | 11.16 | +0.54 (+5.08%) | 52,766,784 |
| 29 Nov 2021 | CNY | 10.72 | 10.32 | 10.48 | 10.62 | 10.62 | +0.06 (+0.57%) | 27,639,361 |
| 26 Nov 2021 | CNY | 10.62 | 10.28 | 10.35 | 10.56 | 10.56 | +0.2 (+1.93%) | 26,546,127 |
| 25 Nov 2021 | CNY | 10.57 | 10.3 | 10.55 | 10.36 | 10.36 | -0.12 (-1.15%) | 21,898,102 |
| 24 Nov 2021 | CNY | 10.64 | 10.4 | 10.63 | 10.48 | 10.48 | -0.11 (-1.04%) | 24,192,463 |
