| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 9.81 | 9.91 | 9.7 | 9.86 | 9.86 | +0.09 (+0.92%) | 1,202,200 |
| 7 Jan 2022 | CNY | 10.14 | 10.14 | 9.76 | 9.77 | 9.77 | -0.33 (-3.27%) | 2,476,066 |
| 6 Jan 2022 | CNY | 10.1 | 10.19 | 10.03 | 10.1 | 10.1 | -0.06 (-0.59%) | 2,402,095 |
| 5 Jan 2022 | CNY | 10.23 | 10.32 | 10 | 10.16 | 10.16 | -0.08 (-0.78%) | 3,269,292 |
| 4 Jan 2022 | CNY | 10.07 | 10.3 | 10.02 | 10.24 | 10.24 | +0.18 (+1.79%) | 5,021,600 |
| 31 Dec 2021 | CNY | 10.05 | 10.17 | 9.92 | 10.06 | 10.06 | +0.07 (+0.70%) | 3,181,276 |
| 30 Dec 2021 | CNY | 9.83 | 10.38 | 9.78 | 9.99 | 9.99 | +0.17 (+1.73%) | 6,490,600 |
| 29 Dec 2021 | CNY | 9.78 | 9.93 | 9.65 | 9.82 | 9.82 | +0.03 (+0.31%) | 1,527,208 |
| 28 Dec 2021 | CNY | 9.96 | 9.97 | 9.73 | 9.79 | 9.79 | -0.14 (-1.41%) | 1,543,001 |
| 27 Dec 2021 | CNY | 9.6 | 10.05 | 9.51 | 9.93 | 9.93 | +0.19 (+1.95%) | 3,679,900 |
| 24 Dec 2021 | CNY | 9.7 | 9.81 | 9.55 | 9.74 | 9.74 | 0.0 (0.0%) | 1,735,401 |
| 23 Dec 2021 | CNY | 9.82 | 9.83 | 9.57 | 9.74 | 9.74 | -0.08 (-0.81%) | 1,974,756 |
| 22 Dec 2021 | CNY | 9.9 | 10.07 | 9.77 | 9.82 | 9.82 | -0.06 (-0.61%) | 2,213,858 |
| 21 Dec 2021 | CNY | 9.82 | 9.94 | 9.76 | 9.88 | 9.88 | +0.08 (+0.82%) | 2,149,089 |
| 20 Dec 2021 | CNY | 9.76 | 9.83 | 9.67 | 9.8 | 9.8 | +0.03 (+0.31%) | 1,713,126 |
| 17 Dec 2021 | CNY | 10.05 | 10.18 | 9.76 | 9.77 | 9.77 | -0.23 (-2.30%) | 1,911,516 |
| 16 Dec 2021 | CNY | 9.65 | 10.1 | 9.59 | 10 | 10 | +0.34 (+3.52%) | 4,120,295 |
| 15 Dec 2021 | CNY | 9.7 | 9.8 | 9.59 | 9.66 | 9.66 | -0.16 (-1.63%) | 2,850,506 |
| 14 Dec 2021 | CNY | 9.34 | 10.18 | 9.28 | 9.82 | 9.82 | +0.45 (+4.80%) | 6,115,923 |
| 13 Dec 2021 | CNY | 9.45 | 9.48 | 9.35 | 9.37 | 9.37 | -0.11 (-1.16%) | 1,075,379 |
| 10 Dec 2021 | CNY | 9.44 | 9.5 | 9.39 | 9.48 | 9.48 | +0.02 (+0.21%) | 1,001,100 |
| 9 Dec 2021 | CNY | 9.43 | 9.53 | 9.34 | 9.46 | 9.46 | +0.06 (+0.64%) | 978,800 |
| 8 Dec 2021 | CNY | 9.35 | 9.43 | 9.25 | 9.4 | 9.4 | +0.04 (+0.43%) | 1,015,100 |
| 7 Dec 2021 | CNY | 9.59 | 9.59 | 9.29 | 9.36 | 9.36 | -0.21 (-2.19%) | 2,028,883 |
| 6 Dec 2021 | CNY | 9.74 | 9.75 | 9.53 | 9.57 | 9.57 | -0.16 (-1.64%) | 1,656,300 |
| 3 Dec 2021 | CNY | 9.7 | 9.8 | 9.65 | 9.73 | 9.73 | +0.01 (+0.10%) | 2,111,800 |
| 2 Dec 2021 | CNY | 9.86 | 10.05 | 9.72 | 9.72 | 9.72 | -0.23 (-2.31%) | 2,263,500 |
| 1 Dec 2021 | CNY | 9.81 | 10.09 | 9.65 | 9.95 | 9.95 | +0.09 (+0.91%) | 2,967,100 |
| 30 Nov 2021 | CNY | 10.01 | 10.08 | 9.82 | 9.86 | 9.86 | -0.26 (-2.57%) | 2,704,010 |
| 29 Nov 2021 | CNY | 9.69 | 10.12 | 9.61 | 10.12 | 10.12 | +0.35 (+3.58%) | 4,779,565 |
