| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 9.15 | 9.38 | 9.09 | 9.28 | 9.28 | +0.13 (+1.42%) | 2,139,055 |
| 7 Jan 2022 | CNY | 9.4 | 9.44 | 9.1 | 9.15 | 9.15 | -0.2 (-2.14%) | 2,354,313 |
| 6 Jan 2022 | CNY | 9.27 | 9.5 | 9.24 | 9.35 | 9.35 | +0.05 (+0.54%) | 2,452,505 |
| 5 Jan 2022 | CNY | 9.25 | 9.42 | 9.2 | 9.3 | 9.3 | -0.04 (-0.43%) | 3,551,273 |
| 4 Jan 2022 | CNY | 8.7 | 9.45 | 8.69 | 9.34 | 9.34 | +0.66 (+7.60%) | 7,391,945 |
| 31 Dec 2021 | CNY | 8.63 | 8.69 | 8.56 | 8.68 | 8.68 | +0.08 (+0.93%) | 1,294,267 |
| 30 Dec 2021 | CNY | 8.5 | 8.67 | 8.49 | 8.6 | 8.6 | +0.09 (+1.06%) | 1,304,400 |
| 29 Dec 2021 | CNY | 8.64 | 8.64 | 8.46 | 8.51 | 8.51 | -0.08 (-0.93%) | 1,211,738 |
| 28 Dec 2021 | CNY | 8.59 | 8.64 | 8.51 | 8.59 | 8.59 | +0.05 (+0.59%) | 1,185,702 |
| 27 Dec 2021 | CNY | 8.52 | 8.65 | 8.46 | 8.54 | 8.54 | +0.09 (+1.07%) | 2,170,968 |
| 24 Dec 2021 | CNY | 8.82 | 8.89 | 8.45 | 8.45 | 8.45 | -0.38 (-4.30%) | 3,016,515 |
| 23 Dec 2021 | CNY | 9.01 | 9.12 | 8.83 | 8.83 | 8.83 | -0.24 (-2.65%) | 2,546,900 |
| 22 Dec 2021 | CNY | 9.03 | 9.1 | 8.93 | 9.07 | 9.07 | +0.05 (+0.55%) | 2,807,013 |
| 21 Dec 2021 | CNY | 8.61 | 9.06 | 8.58 | 9.02 | 9.02 | +0.39 (+4.52%) | 3,034,559 |
| 20 Dec 2021 | CNY | 8.72 | 8.82 | 8.63 | 8.63 | 8.63 | -0.22 (-2.49%) | 2,548,110 |
| 17 Dec 2021 | CNY | 8.87 | 8.94 | 8.84 | 8.85 | 8.85 | -0.05 (-0.56%) | 1,488,338 |
| 16 Dec 2021 | CNY | 8.79 | 8.93 | 8.79 | 8.9 | 8.9 | +0.1 (+1.14%) | 1,752,604 |
| 15 Dec 2021 | CNY | 8.82 | 8.99 | 8.77 | 8.8 | 8.8 | 0.0 (0.0%) | 2,099,031 |
| 14 Dec 2021 | CNY | 8.75 | 8.82 | 8.63 | 8.8 | 8.8 | +0.05 (+0.57%) | 1,341,794 |
| 13 Dec 2021 | CNY | 8.76 | 8.78 | 8.69 | 8.75 | 8.75 | -0.01 (-0.11%) | 1,119,360 |
| 10 Dec 2021 | CNY | 8.68 | 8.82 | 8.61 | 8.76 | 8.76 | +0.08 (+0.92%) | 1,397,658 |
| 9 Dec 2021 | CNY | 8.76 | 8.77 | 8.66 | 8.68 | 8.68 | -0.03 (-0.34%) | 1,506,159 |
| 8 Dec 2021 | CNY | 8.66 | 8.75 | 8.58 | 8.71 | 8.71 | +0.1 (+1.16%) | 1,712,133 |
| 7 Dec 2021 | CNY | 8.84 | 8.95 | 8.6 | 8.61 | 8.61 | -0.24 (-2.71%) | 2,569,700 |
| 6 Dec 2021 | CNY | 9.01 | 9.1 | 8.8 | 8.85 | 8.85 | -0.22 (-2.43%) | 2,550,700 |
| 3 Dec 2021 | CNY | 8.99 | 9.25 | 8.97 | 9.07 | 9.07 | +0.06 (+0.67%) | 2,193,344 |
| 2 Dec 2021 | CNY | 9.23 | 9.28 | 9.01 | 9.01 | 9.01 | -0.22 (-2.38%) | 2,229,700 |
| 1 Dec 2021 | CNY | 9.24 | 9.32 | 9.14 | 9.23 | 9.23 | -0.03 (-0.32%) | 3,288,725 |
| 30 Nov 2021 | CNY | 8.99 | 9.44 | 8.91 | 9.26 | 9.26 | +0.31 (+3.46%) | 5,497,703 |
| 29 Nov 2021 | CNY | 9.15 | 9.18 | 8.85 | 8.95 | 8.95 | -0.12 (-1.32%) | 3,465,729 |
