| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2022 | CNY | 10.04 | 10.08 | 9.8 | 9.94 | 9.94 | -0.04 (-0.40%) | 8,116,095 |
| 27 Jan 2022 | CNY | 10.19 | 10.19 | 9.94 | 9.98 | 9.98 | -0.15 (-1.48%) | 7,041,275 |
| 26 Jan 2022 | CNY | 9.96 | 10.25 | 9.9 | 10.13 | 10.13 | +0.19 (+1.91%) | 8,594,571 |
| 25 Jan 2022 | CNY | 10.33 | 10.41 | 9.92 | 9.94 | 9.94 | -0.43 (-4.15%) | 17,768,547 |
| 24 Jan 2022 | CNY | 10.49 | 10.56 | 10.27 | 10.37 | 10.37 | -0.01 (-0.10%) | 8,118,819 |
| 21 Jan 2022 | CNY | 10.67 | 10.71 | 10.35 | 10.38 | 10.38 | -0.3 (-2.81%) | 12,796,601 |
| 20 Jan 2022 | CNY | 10.86 | 10.94 | 10.64 | 10.68 | 10.68 | -0.18 (-1.66%) | 14,793,004 |
| 19 Jan 2022 | CNY | 10.42 | 11 | 10.41 | 10.86 | 10.86 | +0.44 (+4.22%) | 29,700,525 |
| 18 Jan 2022 | CNY | 10.31 | 10.53 | 10.25 | 10.42 | 10.42 | +0.1 (+0.97%) | 10,066,262 |
| 17 Jan 2022 | CNY | 10.24 | 10.36 | 10.23 | 10.32 | 10.32 | +0.04 (+0.39%) | 6,924,763 |
| 14 Jan 2022 | CNY | 10.58 | 10.61 | 10.25 | 10.28 | 10.28 | -0.36 (-3.38%) | 17,043,223 |
| 13 Jan 2022 | CNY | 10.7 | 10.84 | 10.6 | 10.64 | 10.64 | -0.06 (-0.56%) | 10,431,392 |
| 12 Jan 2022 | CNY | 10.88 | 10.89 | 10.58 | 10.7 | 10.7 | -0.19 (-1.74%) | 15,735,301 |
| 11 Jan 2022 | CNY | 10.95 | 11.08 | 10.83 | 10.89 | 10.89 | -0.03 (-0.27%) | 11,329,758 |
| 10 Jan 2022 | CNY | 10.91 | 11.11 | 10.85 | 10.92 | 10.92 | -0.03 (-0.27%) | 13,991,274 |
| 7 Jan 2022 | CNY | 10.88 | 11.14 | 10.85 | 10.95 | 10.95 | +0.07 (+0.64%) | 23,087,401 |
| 6 Jan 2022 | CNY | 10.63 | 11.04 | 10.61 | 10.88 | 10.88 | +0.19 (+1.78%) | 24,542,385 |
| 5 Jan 2022 | CNY | 10.51 | 10.73 | 10.51 | 10.69 | 10.69 | +0.13 (+1.23%) | 16,152,411 |
| 4 Jan 2022 | CNY | 10.38 | 10.56 | 10.38 | 10.56 | 10.56 | +0.16 (+1.54%) | 12,051,490 |
| 31 Dec 2021 | CNY | 10.31 | 10.42 | 10.29 | 10.4 | 10.4 | +0.06 (+0.58%) | 5,853,840 |
| 30 Dec 2021 | CNY | 10.34 | 10.47 | 10.32 | 10.34 | 10.34 | +0.04 (+0.39%) | 7,114,893 |
| 29 Dec 2021 | CNY | 10.32 | 10.42 | 10.3 | 10.3 | 10.3 | -0.06 (-0.58%) | 5,194,881 |
| 28 Dec 2021 | CNY | 10.4 | 10.47 | 10.27 | 10.36 | 10.36 | -0.04 (-0.38%) | 6,181,262 |
| 27 Dec 2021 | CNY | 10.24 | 10.53 | 10.17 | 10.4 | 10.4 | +0.15 (+1.46%) | 9,129,473 |
| 24 Dec 2021 | CNY | 10.45 | 10.47 | 10.25 | 10.25 | 10.25 | -0.22 (-2.10%) | 8,319,437 |
| 23 Dec 2021 | CNY | 10.57 | 10.6 | 10.45 | 10.47 | 10.47 | -0.16 (-1.51%) | 8,781,210 |
| 22 Dec 2021 | CNY | 10.6 | 10.69 | 10.47 | 10.63 | 10.63 | 0.0 (0.0%) | 10,982,960 |
| 21 Dec 2021 | CNY | 10.34 | 10.68 | 10.32 | 10.63 | 10.63 | +0.24 (+2.31%) | 18,388,031 |
| 20 Dec 2021 | CNY | 10.31 | 10.42 | 10.23 | 10.39 | 10.39 | -0.03 (-0.29%) | 11,197,180 |
| 17 Dec 2021 | CNY | 10.33 | 10.49 | 10.28 | 10.42 | 10.42 | +0.09 (+0.87%) | 14,683,475 |
