| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2022 | CNY | 10.77 | 10.51 | 10.77 | 10.58 | 10.58 | +0.030 (+0.28%) | 13,749,900 |
| 27 Jan 2022 | CNY | 10.83 | 10.54 | 10.81 | 10.55 | 10.55 | -0.280 (-2.59%) | 13,309,500 |
| 26 Jan 2022 | CNY | 10.88 | 10.65 | 10.69 | 10.83 | 10.83 | +0.150 (+1.40%) | 11,723,000 |
| 25 Jan 2022 | CNY | 11.18 | 10.67 | 11.14 | 10.68 | 10.68 | -0.490 (-4.39%) | 21,506,680 |
| 24 Jan 2022 | CNY | 11.32 | 11.16 | 11.26 | 11.17 | 11.17 | -0.120 (-1.06%) | 8,122,220 |
| 21 Jan 2022 | CNY | 11.34 | 11.24 | 11.3 | 11.29 | 11.29 | -0.010 (-0.09%) | 11,978,960 |
| 20 Jan 2022 | CNY | 11.42 | 11.14 | 11.23 | 11.3 | 11.3 | +0.100 (+0.89%) | 19,406,010 |
| 19 Jan 2022 | CNY | 11.27 | 11.12 | 11.12 | 11.2 | 11.2 | +0.030 (+0.27%) | 11,440,480 |
| 18 Jan 2022 | CNY | 11.26 | 11.11 | 11.17 | 11.17 | 11.17 | +0.040 (+0.36%) | 13,266,300 |
| 17 Jan 2022 | CNY | 11.23 | 11.05 | 11.05 | 11.13 | 11.13 | +0.010 (+0.09%) | 11,980,360 |
| 14 Jan 2022 | CNY | 11.31 | 11.08 | 11.3 | 11.12 | 11.12 | -0.210 (-1.85%) | 18,201,830 |
| 13 Jan 2022 | CNY | 11.48 | 11.31 | 11.4 | 11.33 | 11.33 | -0.060 (-0.53%) | 13,567,770 |
| 12 Jan 2022 | CNY | 11.42 | 11.32 | 11.38 | 11.39 | 11.39 | +0.020 (+0.18%) | 11,524,280 |
| 11 Jan 2022 | CNY | 11.45 | 11.31 | 11.34 | 11.37 | 11.37 | 0.0 (0.0%) | 13,156,480 |
| 10 Jan 2022 | CNY | 11.38 | 11.3 | 11.31 | 11.37 | 11.37 | +0.060 (+0.53%) | 11,040,950 |
| 7 Jan 2022 | CNY | 11.42 | 11.29 | 11.37 | 11.31 | 11.31 | -0.020 (-0.18%) | 15,771,970 |
| 6 Jan 2022 | CNY | 11.55 | 11.31 | 11.5 | 11.33 | 11.33 | -0.220 (-1.90%) | 22,770,900 |
| 5 Jan 2022 | CNY | 11.64 | 11.52 | 11.61 | 11.55 | 11.55 | -0.040 (-0.35%) | 17,698,210 |
| 4 Jan 2022 | CNY | 11.69 | 11.53 | 11.63 | 11.59 | 11.59 | -0.040 (-0.34%) | 19,114,590 |
| 31 Dec 2021 | CNY | 11.67 | 11.57 | 11.58 | 11.63 | 11.63 | +0.030 (+0.26%) | 15,730,210 |
| 30 Dec 2021 | CNY | 11.65 | 11.47 | 11.5 | 11.6 | 11.6 | +0.070 (+0.61%) | 23,867,400 |
| 29 Dec 2021 | CNY | 11.62 | 11.47 | 11.62 | 11.53 | 11.53 | -0.070 (-0.60%) | 10,564,140 |
| 28 Dec 2021 | CNY | 11.6 | 11.46 | 11.53 | 11.6 | 11.6 | +0.080 (+0.69%) | 10,935,360 |
| 27 Dec 2021 | CNY | 11.59 | 11.4 | 11.47 | 11.52 | 11.52 | +0.120 (+1.05%) | 11,504,470 |
| 24 Dec 2021 | CNY | 11.74 | 11.38 | 11.66 | 11.4 | 11.4 | -0.250 (-2.15%) | 21,298,280 |
| 23 Dec 2021 | CNY | 11.79 | 11.63 | 11.77 | 11.65 | 11.65 | -0.090 (-0.77%) | 14,685,550 |
| 22 Dec 2021 | CNY | 11.88 | 11.73 | 11.82 | 11.74 | 11.74 | -0.100 (-0.84%) | 13,245,920 |
| 21 Dec 2021 | CNY | 11.89 | 11.64 | 11.64 | 11.84 | 11.84 | +0.200 (+1.72%) | 20,636,230 |
| 20 Dec 2021 | CNY | 11.85 | 11.62 | 11.77 | 11.64 | 11.64 | -0.170 (-1.44%) | 20,597,440 |
| 17 Dec 2021 | CNY | 11.97 | 11.74 | 11.76 | 11.81 | 11.81 | +0.050 (+0.43%) | 24,846,600 |