| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 9.41 | 9.65 | 9.3 | 9.6 | 9.6 | +0.18 (+1.91%) | 6,069,062 |
| 7 Jan 2022 | CNY | 9.58 | 9.67 | 9.41 | 9.42 | 9.42 | -0.11 (-1.15%) | 6,069,306 |
| 6 Jan 2022 | CNY | 9.61 | 9.71 | 9.52 | 9.53 | 9.53 | -0.12 (-1.24%) | 6,516,638 |
| 5 Jan 2022 | CNY | 9.65 | 9.76 | 9.56 | 9.65 | 9.65 | -0.02 (-0.21%) | 8,503,095 |
| 4 Jan 2022 | CNY | 9.55 | 9.73 | 9.48 | 9.67 | 9.67 | +0.11 (+1.15%) | 8,227,540 |
| 31 Dec 2021 | CNY | 9.42 | 9.69 | 9.36 | 9.56 | 9.56 | +0.08 (+0.84%) | 8,898,200 |
| 30 Dec 2021 | CNY | 9.55 | 9.56 | 9.38 | 9.48 | 9.48 | +0.02 (+0.21%) | 8,333,179 |
| 29 Dec 2021 | CNY | 9.25 | 9.54 | 9.15 | 9.46 | 9.46 | +0.21 (+2.27%) | 14,393,373 |
| 28 Dec 2021 | CNY | 9.04 | 9.46 | 8.96 | 9.25 | 9.25 | +0.36 (+4.05%) | 13,654,646 |
| 27 Dec 2021 | CNY | 9.06 | 9.07 | 8.85 | 8.89 | 8.89 | -0.09 (-1.00%) | 5,972,060 |
| 24 Dec 2021 | CNY | 9.1 | 9.14 | 8.93 | 8.98 | 8.98 | -0.16 (-1.75%) | 4,664,498 |
| 23 Dec 2021 | CNY | 9.18 | 9.21 | 9.11 | 9.14 | 9.14 | -0.03 (-0.33%) | 3,004,360 |
| 22 Dec 2021 | CNY | 9.24 | 9.26 | 9.11 | 9.17 | 9.17 | -0.02 (-0.22%) | 3,539,537 |
| 21 Dec 2021 | CNY | 9.1 | 9.22 | 9.08 | 9.19 | 9.19 | +0.13 (+1.43%) | 3,645,160 |
| 20 Dec 2021 | CNY | 9.16 | 9.24 | 9.06 | 9.06 | 9.06 | -0.09 (-0.98%) | 5,322,260 |
| 17 Dec 2021 | CNY | 9.16 | 9.22 | 9.08 | 9.15 | 9.15 | 0.0 (0.0%) | 6,056,005 |
| 16 Dec 2021 | CNY | 9.01 | 9.19 | 9 | 9.15 | 9.15 | +0.13 (+1.44%) | 6,160,840 |
| 15 Dec 2021 | CNY | 9 | 9.12 | 8.97 | 9.02 | 9.02 | -0.02 (-0.22%) | 4,357,240 |
| 14 Dec 2021 | CNY | 8.98 | 9.13 | 8.97 | 9.04 | 9.04 | -0.02 (-0.22%) | 6,165,324 |
| 13 Dec 2021 | CNY | 8.75 | 9.17 | 8.72 | 9.06 | 9.06 | +0.31 (+3.54%) | 9,652,133 |
| 10 Dec 2021 | CNY | 8.83 | 8.83 | 8.72 | 8.75 | 8.75 | -0.08 (-0.91%) | 4,194,760 |
| 9 Dec 2021 | CNY | 8.81 | 8.91 | 8.7 | 8.83 | 8.83 | -0.02 (-0.23%) | 5,057,951 |
| 8 Dec 2021 | CNY | 8.87 | 8.88 | 8.75 | 8.85 | 8.85 | +0.08 (+0.91%) | 2,552,759 |
| 7 Dec 2021 | CNY | 8.92 | 9.01 | 8.72 | 8.77 | 8.77 | -0.15 (-1.68%) | 4,816,060 |
| 6 Dec 2021 | CNY | 9.1 | 9.11 | 8.89 | 8.92 | 8.92 | -0.2 (-2.19%) | 4,558,534 |
| 3 Dec 2021 | CNY | 9.09 | 9.19 | 9.08 | 9.12 | 9.12 | +0.04 (+0.44%) | 2,934,840 |
| 2 Dec 2021 | CNY | 9.16 | 9.19 | 9.07 | 9.08 | 9.08 | -0.08 (-0.87%) | 3,830,744 |
| 1 Dec 2021 | CNY | 9.17 | 9.18 | 9.09 | 9.16 | 9.16 | +0.01 (+0.11%) | 3,312,023 |
| 30 Nov 2021 | CNY | 9 | 9.24 | 9 | 9.15 | 9.15 | +0.19 (+2.12%) | 6,090,290 |
| 29 Nov 2021 | CNY | 9.03 | 9.03 | 8.88 | 8.96 | 8.96 | -0.11 (-1.21%) | 4,309,510 |
