| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 10.9 | 11.13 | 10.78 | 10.81 | 10.81 | -0.15 (-1.37%) | 66,785,895 |
| 29 Dec 2021 | CNY | 11.06 | 11.27 | 10.95 | 10.96 | 10.96 | -0.05 (-0.45%) | 65,527,581 |
| 28 Dec 2021 | CNY | 10.83 | 11.08 | 10.8 | 11.01 | 11.01 | +0.23 (+2.13%) | 56,184,291 |
| 27 Dec 2021 | CNY | 10.65 | 10.91 | 10.55 | 10.78 | 10.78 | +0.04 (+0.37%) | 52,270,453 |
| 24 Dec 2021 | CNY | 11.29 | 11.33 | 10.57 | 10.74 | 10.74 | -0.55 (-4.87%) | 121,192,999 |
| 23 Dec 2021 | CNY | 11.62 | 11.66 | 11.2 | 11.29 | 11.29 | -0.4 (-3.42%) | 90,994,383 |
| 22 Dec 2021 | CNY | 11.39 | 11.7 | 11.3 | 11.69 | 11.69 | +0.32 (+2.81%) | 101,323,968 |
| 21 Dec 2021 | CNY | 11.35 | 11.45 | 11.19 | 11.37 | 11.37 | +0.07 (+0.62%) | 56,006,276 |
| 20 Dec 2021 | CNY | 11.36 | 11.53 | 11.24 | 11.3 | 11.3 | -0.1 (-0.88%) | 69,306,760 |
| 17 Dec 2021 | CNY | 11.73 | 11.73 | 11.4 | 11.4 | 11.4 | -0.34 (-2.90%) | 95,559,821 |
| 16 Dec 2021 | CNY | 11.73 | 11.8 | 11.57 | 11.74 | 11.74 | -0.05 (-0.42%) | 77,243,171 |
| 15 Dec 2021 | CNY | 11.73 | 11.99 | 11.59 | 11.79 | 11.79 | +0.07 (+0.60%) | 108,909,939 |
| 14 Dec 2021 | CNY | 11.91 | 12.21 | 11.52 | 11.72 | 11.72 | -0.3 (-2.50%) | 129,963,221 |
| 13 Dec 2021 | CNY | 12.06 | 12.36 | 11.78 | 12.02 | 12.02 | +0.07 (+0.59%) | 155,838,871 |
| 10 Dec 2021 | CNY | 12 | 12.11 | 11.86 | 11.95 | 11.95 | -0.17 (-1.40%) | 86,904,302 |
| 9 Dec 2021 | CNY | 12.39 | 12.39 | 12.04 | 12.12 | 12.12 | -0.27 (-2.18%) | 95,295,388 |
| 8 Dec 2021 | CNY | 12.42 | 12.55 | 12.12 | 12.39 | 12.39 | 0.0 (0.0%) | 124,012,584 |
| 7 Dec 2021 | CNY | 12.85 | 12.86 | 12.25 | 12.39 | 12.39 | -0.22 (-1.74%) | 116,406,461 |
| 6 Dec 2021 | CNY | 12.99 | 13.13 | 12.44 | 12.61 | 12.61 | -0.18 (-1.41%) | 219,510,037 |
| 3 Dec 2021 | CNY | 11.61 | 12.79 | 11.55 | 12.79 | 12.79 | +1.16 (+9.97%) | 201,638,550 |
| 2 Dec 2021 | CNY | 11.7 | 11.82 | 11.38 | 11.63 | 11.63 | -0.01 (-0.09%) | 121,760,669 |
| 1 Dec 2021 | CNY | 12.01 | 12.05 | 11.49 | 11.64 | 11.64 | -0.44 (-3.64%) | 139,334,967 |
| 30 Nov 2021 | CNY | 12.37 | 12.52 | 11.94 | 12.08 | 12.08 | -0.13 (-1.06%) | 129,700,660 |
| 29 Nov 2021 | CNY | 12.35 | 12.41 | 11.91 | 12.21 | 12.21 | -0.33 (-2.63%) | 161,200,590 |
| 26 Nov 2021 | CNY | 12.59 | 12.97 | 12.4 | 12.54 | 12.54 | +0.03 (+0.24%) | 178,423,162 |
| 25 Nov 2021 | CNY | 12.53 | 12.89 | 12.3 | 12.51 | 12.51 | -0.02 (-0.16%) | 251,883,663 |
| 24 Nov 2021 | CNY | 11.6 | 12.71 | 11.5 | 12.53 | 12.53 | +0.98 (+8.48%) | 366,067,463 |
| 23 Nov 2021 | CNY | 10.83 | 11.8 | 10.82 | 11.55 | 11.55 | +0.75 (+6.94%) | 235,026,587 |
| 22 Nov 2021 | CNY | 10.67 | 10.94 | 10.59 | 10.8 | 10.8 | +0.15 (+1.41%) | 125,361,476 |
| 19 Nov 2021 | CNY | 10.39 | 10.77 | 10.26 | 10.65 | 10.65 | +0.39 (+3.80%) | 121,242,460 |
