| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2022 | CNY | 11.55 | 11.31 | 11.5 | 11.33 | 11.33 | -0.22 (-1.90%) | 22,770,900 |
| 5 Jan 2022 | CNY | 11.64 | 11.52 | 11.61 | 11.55 | 11.55 | -0.04 (-0.35%) | 17,698,210 |
| 4 Jan 2022 | CNY | 11.69 | 11.53 | 11.63 | 11.59 | 11.59 | -0.04 (-0.34%) | 19,114,590 |
| 31 Dec 2021 | CNY | 11.67 | 11.57 | 11.58 | 11.63 | 11.63 | +0.03 (+0.26%) | 15,730,210 |
| 30 Dec 2021 | CNY | 11.65 | 11.47 | 11.5 | 11.6 | 11.6 | +0.07 (+0.61%) | 23,867,400 |
| 29 Dec 2021 | CNY | 11.62 | 11.47 | 11.62 | 11.53 | 11.53 | -0.07 (-0.60%) | 10,564,140 |
| 28 Dec 2021 | CNY | 11.6 | 11.46 | 11.53 | 11.6 | 11.6 | +0.08 (+0.69%) | 10,935,360 |
| 27 Dec 2021 | CNY | 11.59 | 11.4 | 11.47 | 11.52 | 11.52 | +0.12 (+1.05%) | 11,504,470 |
| 24 Dec 2021 | CNY | 11.74 | 11.38 | 11.66 | 11.4 | 11.4 | -0.25 (-2.15%) | 21,298,280 |
| 23 Dec 2021 | CNY | 11.79 | 11.63 | 11.77 | 11.65 | 11.65 | -0.09 (-0.77%) | 14,685,550 |
| 22 Dec 2021 | CNY | 11.88 | 11.73 | 11.82 | 11.74 | 11.74 | -0.1 (-0.84%) | 13,245,920 |
| 21 Dec 2021 | CNY | 11.89 | 11.64 | 11.64 | 11.84 | 11.84 | +0.2 (+1.72%) | 20,636,230 |
| 20 Dec 2021 | CNY | 11.85 | 11.62 | 11.77 | 11.64 | 11.64 | -0.17 (-1.44%) | 20,597,440 |
| 17 Dec 2021 | CNY | 11.97 | 11.74 | 11.76 | 11.81 | 11.81 | +0.05 (+0.43%) | 24,846,600 |
| 16 Dec 2021 | CNY | 11.86 | 11.66 | 11.78 | 11.76 | 11.76 | 0.0 (0.0%) | 22,887,590 |
| 15 Dec 2021 | CNY | 12 | 11.53 | 11.55 | 11.76 | 11.76 | +0.01 (+0.09%) | 33,848,430 |
| 14 Dec 2021 | CNY | 11.94 | 11.7 | 11.89 | 11.75 | 11.75 | -0.23 (-1.92%) | 28,364,700 |
| 13 Dec 2021 | CNY | 12.47 | 11.95 | 12.24 | 11.98 | 11.98 | -0.15 (-1.24%) | 50,515,520 |
| 10 Dec 2021 | CNY | 12.36 | 11.97 | 12.28 | 12.13 | 12.13 | -0.28 (-2.26%) | 47,218,840 |
| 9 Dec 2021 | CNY | 12.71 | 12.25 | 12.36 | 12.41 | 12.41 | -0.04 (-0.32%) | 64,986,250 |
| 8 Dec 2021 | CNY | 12.45 | 11.84 | 11.96 | 12.45 | 12.45 | +0.54 (+4.53%) | 46,512,810 |
| 7 Dec 2021 | CNY | 12.32 | 11.81 | 12.19 | 11.91 | 11.91 | -0.09 (-0.75%) | 33,548,760 |
| 6 Dec 2021 | CNY | 12.62 | 11.98 | 12.28 | 12 | 12 | -0.15 (-1.23%) | 48,387,460 |
| 3 Dec 2021 | CNY | 12.29 | 11.96 | 12.2 | 12.15 | 12.15 | -0.05 (-0.41%) | 24,940,200 |
| 2 Dec 2021 | CNY | 12.33 | 12.05 | 12.13 | 12.2 | 12.2 | +0.05 (+0.41%) | 24,929,600 |
| 1 Dec 2021 | CNY | 12.25 | 11.86 | 11.86 | 12.15 | 12.15 | +0.19 (+1.59%) | 21,331,510 |
| 30 Nov 2021 | CNY | 12.05 | 11.8 | 11.86 | 11.96 | 11.96 | +0.12 (+1.01%) | 18,852,508 |
| 29 Nov 2021 | CNY | 11.97 | 11.75 | 11.85 | 11.84 | 11.84 | -0.17 (-1.42%) | 24,245,696 |
| 26 Nov 2021 | CNY | 12.4 | 11.98 | 12.03 | 12.01 | 12.01 | -0.07 (-0.58%) | 32,321,059 |
| 25 Nov 2021 | CNY | 12.27 | 12.05 | 12.1 | 12.08 | 12.08 | -0.05 (-0.41%) | 19,498,246 |
