| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 9.78 | 9.94 | 9.78 | 9.87 | 9.87 | +0.06 (+0.61%) | 15,293,521 |
| 29 Dec 2021 | CNY | 9.93 | 9.93 | 9.81 | 9.81 | 9.81 | -0.08 (-0.81%) | 12,314,823 |
| 28 Dec 2021 | CNY | 9.76 | 9.89 | 9.75 | 9.89 | 9.89 | +0.13 (+1.33%) | 12,013,564 |
| 27 Dec 2021 | CNY | 9.74 | 9.82 | 9.71 | 9.76 | 9.76 | +0.03 (+0.31%) | 9,631,727 |
| 24 Dec 2021 | CNY | 9.89 | 9.93 | 9.71 | 9.73 | 9.73 | -0.15 (-1.52%) | 16,580,435 |
| 23 Dec 2021 | CNY | 9.9 | 9.95 | 9.85 | 9.88 | 9.88 | -0.03 (-0.30%) | 12,878,726 |
| 22 Dec 2021 | CNY | 10.01 | 10.02 | 9.9 | 9.91 | 9.91 | -0.07 (-0.70%) | 12,198,970 |
| 21 Dec 2021 | CNY | 9.85 | 10.01 | 9.83 | 9.98 | 9.98 | +0.13 (+1.32%) | 18,687,108 |
| 20 Dec 2021 | CNY | 9.95 | 10 | 9.83 | 9.85 | 9.85 | -0.14 (-1.40%) | 21,299,233 |
| 17 Dec 2021 | CNY | 10.07 | 10.12 | 9.99 | 9.99 | 9.99 | -0.08 (-0.79%) | 22,431,515 |
| 16 Dec 2021 | CNY | 10.1 | 10.12 | 10.02 | 10.07 | 10.07 | 0.0 (0.0%) | 19,248,757 |
| 15 Dec 2021 | CNY | 9.98 | 10.21 | 9.98 | 10.07 | 10.07 | +0.02 (+0.20%) | 22,569,826 |
| 14 Dec 2021 | CNY | 10 | 10.15 | 9.97 | 10.05 | 10.05 | -0.01 (-0.10%) | 22,151,970 |
| 13 Dec 2021 | CNY | 10.28 | 10.34 | 10.05 | 10.06 | 10.06 | -0.03 (-0.30%) | 52,785,160 |
| 10 Dec 2021 | CNY | 9.94 | 10.15 | 9.92 | 10.09 | 10.09 | +0.07 (+0.70%) | 45,746,362 |
| 9 Dec 2021 | CNY | 9.78 | 10.17 | 9.75 | 10.02 | 10.02 | +0.22 (+2.24%) | 63,757,872 |
| 8 Dec 2021 | CNY | 9.74 | 9.8 | 9.65 | 9.8 | 9.8 | +0.1 (+1.03%) | 22,187,845 |
| 7 Dec 2021 | CNY | 9.78 | 9.85 | 9.63 | 9.7 | 9.7 | +0.03 (+0.31%) | 19,154,252 |
| 6 Dec 2021 | CNY | 9.67 | 9.93 | 9.66 | 9.67 | 9.67 | +0.03 (+0.31%) | 37,516,619 |
| 3 Dec 2021 | CNY | 9.65 | 9.68 | 9.59 | 9.64 | 9.64 | +0.02 (+0.21%) | 14,484,490 |
| 2 Dec 2021 | CNY | 9.59 | 9.68 | 9.53 | 9.62 | 9.62 | +0.02 (+0.21%) | 17,253,475 |
| 1 Dec 2021 | CNY | 9.51 | 9.61 | 9.5 | 9.6 | 9.6 | +0.08 (+0.84%) | 13,774,851 |
| 30 Nov 2021 | CNY | 9.6 | 9.65 | 9.5 | 9.52 | 9.52 | -0.04 (-0.42%) | 15,818,611 |
| 29 Nov 2021 | CNY | 9.54 | 9.62 | 9.5 | 9.56 | 9.56 | -0.1 (-1.04%) | 13,839,439 |
| 26 Nov 2021 | CNY | 9.7 | 9.72 | 9.64 | 9.66 | 9.66 | -0.03 (-0.31%) | 11,119,750 |
| 25 Nov 2021 | CNY | 9.79 | 9.79 | 9.69 | 9.69 | 9.69 | -0.07 (-0.72%) | 12,339,274 |
| 24 Nov 2021 | CNY | 9.75 | 9.78 | 9.7 | 9.76 | 9.76 | +0.01 (+0.10%) | 13,825,132 |
| 23 Nov 2021 | CNY | 9.69 | 9.84 | 9.68 | 9.75 | 9.75 | +0.06 (+0.62%) | 22,778,458 |
| 22 Nov 2021 | CNY | 9.68 | 9.76 | 9.63 | 9.69 | 9.69 | -0.02 (-0.21%) | 17,061,813 |
| 19 Nov 2021 | CNY | 9.59 | 9.76 | 9.5 | 9.71 | 9.71 | +0.15 (+1.57%) | 20,952,877 |
