| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 11.58 | 11.59 | 11.31 | 11.39 | 11.39 | -0.12 (-1.04%) | 17,602,220 |
| 6 Jan 2022 | CNY | 11.51 | 11.58 | 11.2 | 11.51 | 11.51 | +0.02 (+0.17%) | 22,608,019 |
| 5 Jan 2022 | CNY | 11.96 | 11.98 | 11.47 | 11.49 | 11.49 | -0.47 (-3.93%) | 29,328,287 |
| 4 Jan 2022 | CNY | 11.91 | 12.1 | 11.81 | 11.96 | 11.96 | +0.01 (+0.08%) | 30,159,870 |
| 31 Dec 2021 | CNY | 12.1 | 12.14 | 11.91 | 11.95 | 11.95 | -0.27 (-2.21%) | 35,265,279 |
| 30 Dec 2021 | CNY | 11.8 | 12.25 | 11.73 | 12.22 | 12.22 | +0.36 (+3.04%) | 37,939,424 |
| 29 Dec 2021 | CNY | 11.7 | 12.16 | 11.66 | 11.86 | 11.86 | +0.1 (+0.85%) | 31,461,251 |
| 28 Dec 2021 | CNY | 11.69 | 11.84 | 11.41 | 11.76 | 11.76 | +0.13 (+1.12%) | 29,178,436 |
| 27 Dec 2021 | CNY | 11.5 | 11.95 | 11.4 | 11.63 | 11.63 | +0.08 (+0.69%) | 38,234,228 |
| 24 Dec 2021 | CNY | 11.3 | 11.66 | 11.21 | 11.55 | 11.55 | +0.21 (+1.85%) | 39,018,715 |
| 23 Dec 2021 | CNY | 11.44 | 11.63 | 11.27 | 11.34 | 11.34 | -0.1 (-0.87%) | 23,323,250 |
| 22 Dec 2021 | CNY | 11.13 | 11.57 | 10.98 | 11.44 | 11.44 | +0.25 (+2.23%) | 33,265,630 |
| 21 Dec 2021 | CNY | 11.28 | 11.35 | 11.04 | 11.19 | 11.19 | -0.09 (-0.80%) | 20,963,396 |
| 20 Dec 2021 | CNY | 11.19 | 11.57 | 11.14 | 11.28 | 11.28 | -0.01 (-0.09%) | 30,429,190 |
| 17 Dec 2021 | CNY | 11.05 | 11.68 | 11.05 | 11.29 | 11.29 | +0.14 (+1.26%) | 40,807,187 |
| 16 Dec 2021 | CNY | 11.1 | 11.27 | 11.04 | 11.15 | 11.15 | +0.09 (+0.81%) | 18,708,164 |
| 15 Dec 2021 | CNY | 11.12 | 11.2 | 11.02 | 11.06 | 11.06 | -0.06 (-0.54%) | 19,714,427 |
| 14 Dec 2021 | CNY | 11.07 | 11.26 | 10.98 | 11.12 | 11.12 | +0.02 (+0.18%) | 25,293,215 |
| 13 Dec 2021 | CNY | 10.85 | 11.25 | 10.77 | 11.1 | 11.1 | +0.18 (+1.65%) | 34,132,053 |
| 10 Dec 2021 | CNY | 11.06 | 11.1 | 10.8 | 10.92 | 10.92 | -0.19 (-1.71%) | 27,165,979 |
| 9 Dec 2021 | CNY | 11.09 | 11.24 | 10.96 | 11.11 | 11.11 | +0.01 (+0.09%) | 28,615,309 |
| 8 Dec 2021 | CNY | 10.87 | 11.25 | 10.84 | 11.1 | 11.1 | +0.23 (+2.12%) | 34,154,249 |
| 7 Dec 2021 | CNY | 11.29 | 11.4 | 10.79 | 10.87 | 10.87 | -0.33 (-2.95%) | 37,170,277 |
| 6 Dec 2021 | CNY | 11.34 | 11.51 | 11.17 | 11.2 | 11.2 | -0.17 (-1.50%) | 60,721,492 |
| 3 Dec 2021 | CNY | 10.36 | 11.37 | 10.35 | 11.37 | 11.37 | +1.03 (+9.96%) | 67,111,336 |
| 2 Dec 2021 | CNY | 10.48 | 10.52 | 10.3 | 10.34 | 10.34 | -0.13 (-1.24%) | 13,812,009 |
| 1 Dec 2021 | CNY | 10.45 | 10.53 | 10.36 | 10.47 | 10.47 | +0.02 (+0.19%) | 14,477,625 |
| 30 Nov 2021 | CNY | 10.23 | 10.57 | 10.21 | 10.45 | 10.45 | +0.24 (+2.35%) | 27,308,382 |
| 29 Nov 2021 | CNY | 10.09 | 10.29 | 10.06 | 10.21 | 10.21 | +0.02 (+0.20%) | 17,423,328 |
| 26 Nov 2021 | CNY | 10.24 | 10.33 | 10.18 | 10.19 | 10.19 | -0.05 (-0.49%) | 14,229,615 |
