| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2021 | CNY | 10.17 | 10.38 | 10.13 | 10.33 | 10.33 | +0.17 (+1.67%) | 16,021,585 |
| 15 Dec 2021 | CNY | 10.07 | 10.32 | 10.04 | 10.16 | 10.16 | +0.09 (+0.89%) | 11,601,090 |
| 14 Dec 2021 | CNY | 10.08 | 10.15 | 10.04 | 10.07 | 10.07 | -0.09 (-0.89%) | 8,114,696 |
| 13 Dec 2021 | CNY | 10.1 | 10.35 | 10.1 | 10.16 | 10.16 | +0.11 (+1.09%) | 19,543,316 |
| 10 Dec 2021 | CNY | 10.09 | 10.13 | 10.03 | 10.05 | 10.05 | -0.1 (-0.99%) | 6,871,016 |
| 9 Dec 2021 | CNY | 10.05 | 10.2 | 10.05 | 10.15 | 10.15 | +0.06 (+0.59%) | 9,226,900 |
| 8 Dec 2021 | CNY | 10.13 | 10.14 | 10.01 | 10.09 | 10.09 | -0.07 (-0.69%) | 8,183,501 |
| 7 Dec 2021 | CNY | 10.12 | 10.24 | 10.04 | 10.16 | 10.16 | +0.12 (+1.20%) | 10,786,514 |
| 6 Dec 2021 | CNY | 10.25 | 10.26 | 10.02 | 10.04 | 10.04 | -0.1 (-0.99%) | 9,046,312 |
| 3 Dec 2021 | CNY | 10.04 | 10.25 | 9.95 | 10.14 | 10.14 | +0.03 (+0.30%) | 12,723,832 |
| 2 Dec 2021 | CNY | 9.79 | 10.3 | 9.79 | 10.11 | 10.11 | +0.27 (+2.74%) | 22,799,894 |
| 1 Dec 2021 | CNY | 9.78 | 9.84 | 9.72 | 9.84 | 9.84 | +0.09 (+0.92%) | 4,820,381 |
| 30 Nov 2021 | CNY | 9.73 | 9.9 | 9.72 | 9.75 | 9.75 | +0.03 (+0.31%) | 5,764,980 |
| 29 Nov 2021 | CNY | 9.8 | 9.85 | 9.68 | 9.72 | 9.72 | -0.25 (-2.51%) | 8,034,016 |
| 26 Nov 2021 | CNY | 10.07 | 10.09 | 9.96 | 9.97 | 9.97 | -0.1 (-0.99%) | 4,649,941 |
| 25 Nov 2021 | CNY | 10.02 | 10.08 | 9.95 | 10.07 | 10.07 | +0.04 (+0.40%) | 7,095,667 |
| 24 Nov 2021 | CNY | 9.87 | 10.06 | 9.84 | 10.03 | 10.03 | +0.12 (+1.21%) | 8,124,925 |
| 23 Nov 2021 | CNY | 9.82 | 9.95 | 9.8 | 9.91 | 9.91 | +0.05 (+0.51%) | 5,601,597 |
| 22 Nov 2021 | CNY | 9.85 | 9.9 | 9.8 | 9.86 | 9.86 | -0.03 (-0.30%) | 4,987,864 |
| 19 Nov 2021 | CNY | 9.8 | 9.89 | 9.75 | 9.89 | 9.89 | +0.07 (+0.71%) | 5,186,920 |
| 18 Nov 2021 | CNY | 9.82 | 9.91 | 9.82 | 9.82 | 9.82 | -0.06 (-0.61%) | 4,853,096 |
| 17 Nov 2021 | CNY | 9.81 | 9.92 | 9.8 | 9.88 | 9.88 | +0.02 (+0.20%) | 4,207,783 |
| 16 Nov 2021 | CNY | 9.93 | 10.04 | 9.85 | 9.86 | 9.86 | -0.15 (-1.50%) | 5,136,352 |
| 15 Nov 2021 | CNY | 9.94 | 10.03 | 9.9 | 10.01 | 10.01 | +0.06 (+0.60%) | 6,483,428 |
| 12 Nov 2021 | CNY | 10.02 | 10.07 | 9.89 | 9.95 | 9.95 | -0.13 (-1.29%) | 8,501,725 |
| 11 Nov 2021 | CNY | 9.65 | 10.18 | 9.64 | 10.08 | 10.08 | +0.4 (+4.13%) | 17,288,454 |
| 10 Nov 2021 | CNY | 9.77 | 9.8 | 9.55 | 9.68 | 9.68 | -0.08 (-0.82%) | 5,993,514 |
| 9 Nov 2021 | CNY | 9.57 | 9.85 | 9.55 | 9.76 | 9.76 | +0.19 (+1.99%) | 8,347,352 |
| 8 Nov 2021 | CNY | 9.41 | 9.58 | 9.41 | 9.57 | 9.57 | +0.13 (+1.38%) | 4,277,158 |
| 5 Nov 2021 | CNY | 9.54 | 9.59 | 9.43 | 9.44 | 9.44 | -0.14 (-1.46%) | 5,924,103 |
