| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 9.51 | 9.54 | 9.4 | 9.41 | 9.41 | -0.11 (-1.16%) | 20,619,897 |
| 6 Jan 2022 | CNY | 9.45 | 9.56 | 9.44 | 9.52 | 9.52 | +0.01 (+0.11%) | 18,371,645 |
| 5 Jan 2022 | CNY | 9.57 | 9.65 | 9.46 | 9.51 | 9.51 | -0.04 (-0.42%) | 24,189,177 |
| 4 Jan 2022 | CNY | 9.4 | 9.56 | 9.4 | 9.55 | 9.55 | +0.15 (+1.60%) | 35,354,698 |
| 31 Dec 2021 | CNY | 9.35 | 9.4 | 9.31 | 9.4 | 9.4 | +0.05 (+0.53%) | 14,909,780 |
| 30 Dec 2021 | CNY | 9.28 | 9.35 | 9.25 | 9.35 | 9.35 | +0.07 (+0.75%) | 11,066,379 |
| 29 Dec 2021 | CNY | 9.38 | 9.38 | 9.27 | 9.28 | 9.28 | -0.1 (-1.07%) | 13,992,258 |
| 28 Dec 2021 | CNY | 9.42 | 9.44 | 9.36 | 9.38 | 9.38 | -0.02 (-0.21%) | 13,874,901 |
| 27 Dec 2021 | CNY | 9.33 | 9.43 | 9.33 | 9.4 | 9.4 | +0.08 (+0.86%) | 18,965,640 |
| 24 Dec 2021 | CNY | 9.37 | 9.42 | 9.28 | 9.32 | 9.32 | -0.07 (-0.75%) | 16,893,485 |
| 23 Dec 2021 | CNY | 9.33 | 9.44 | 9.3 | 9.39 | 9.39 | +0.07 (+0.75%) | 19,679,398 |
| 22 Dec 2021 | CNY | 9.27 | 9.32 | 9.23 | 9.32 | 9.32 | +0.06 (+0.65%) | 15,461,630 |
| 21 Dec 2021 | CNY | 9.15 | 9.27 | 9.13 | 9.26 | 9.26 | +0.08 (+0.87%) | 15,301,677 |
| 20 Dec 2021 | CNY | 9.17 | 9.22 | 9.16 | 9.18 | 9.18 | -0.15 (-1.61%) | 23,624,126 |
| 17 Dec 2021 | CNY | 9.35 | 9.36 | 9.3 | 9.33 | 9.33 | +0.01 (+0.11%) | 16,433,970 |
| 16 Dec 2021 | CNY | 9.26 | 9.35 | 9.24 | 9.32 | 9.32 | +0.03 (+0.32%) | 18,294,795 |
| 15 Dec 2021 | CNY | 9.44 | 9.44 | 9.28 | 9.29 | 9.29 | -0.17 (-1.80%) | 33,242,643 |
| 14 Dec 2021 | CNY | 9.53 | 9.57 | 9.43 | 9.46 | 9.46 | -0.08 (-0.84%) | 21,522,178 |
| 13 Dec 2021 | CNY | 9.54 | 9.6 | 9.48 | 9.54 | 9.54 | +0.01 (+0.10%) | 19,164,240 |
| 10 Dec 2021 | CNY | 9.51 | 9.65 | 9.49 | 9.53 | 9.53 | -0.06 (-0.63%) | 21,686,591 |
| 9 Dec 2021 | CNY | 9.46 | 9.6 | 9.41 | 9.59 | 9.59 | +0.13 (+1.37%) | 28,342,969 |
| 8 Dec 2021 | CNY | 9.45 | 9.48 | 9.38 | 9.46 | 9.46 | +0.02 (+0.21%) | 19,658,889 |
| 7 Dec 2021 | CNY | 9.42 | 9.46 | 9.36 | 9.44 | 9.44 | +0.02 (+0.21%) | 18,277,777 |
| 6 Dec 2021 | CNY | 9.46 | 9.48 | 9.34 | 9.42 | 9.42 | -0.02 (-0.21%) | 20,816,673 |
| 3 Dec 2021 | CNY | 9.41 | 9.48 | 9.3 | 9.44 | 9.44 | 0.0 (0.0%) | 26,145,202 |
| 2 Dec 2021 | CNY | 9.58 | 9.6 | 9.43 | 9.44 | 9.44 | -0.13 (-1.36%) | 19,422,200 |
| 1 Dec 2021 | CNY | 9.43 | 9.58 | 9.4 | 9.57 | 9.57 | +0.06 (+0.63%) | 17,363,678 |
| 30 Nov 2021 | CNY | 9.44 | 9.58 | 9.4 | 9.51 | 9.51 | +0.08 (+0.85%) | 24,378,772 |
| 29 Nov 2021 | CNY | 9.4 | 9.49 | 9.31 | 9.43 | 9.43 | -0.07 (-0.74%) | 22,831,275 |
| 26 Nov 2021 | CNY | 9.61 | 9.66 | 9.47 | 9.5 | 9.5 | -0.19 (-1.96%) | 29,713,996 |
