| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2021 | CNY | 10.27 | 10.3 | 10.13 | 10.18 | 10.18 | -0.09 (-0.88%) | 1,793,125 |
| 28 Dec 2021 | CNY | 10.1 | 10.31 | 10.06 | 10.27 | 10.27 | +0.17 (+1.68%) | 1,654,161 |
| 27 Dec 2021 | CNY | 9.98 | 10.13 | 9.87 | 10.1 | 10.1 | +0.12 (+1.20%) | 1,781,200 |
| 24 Dec 2021 | CNY | 10.23 | 10.3 | 9.96 | 9.98 | 9.98 | -0.28 (-2.73%) | 3,113,200 |
| 23 Dec 2021 | CNY | 10.57 | 10.57 | 10.22 | 10.26 | 10.26 | -0.28 (-2.66%) | 3,118,500 |
| 22 Dec 2021 | CNY | 10.45 | 10.58 | 10.39 | 10.54 | 10.54 | +0.1 (+0.96%) | 2,121,377 |
| 21 Dec 2021 | CNY | 10.28 | 10.45 | 10.28 | 10.44 | 10.44 | +0.18 (+1.75%) | 1,497,800 |
| 20 Dec 2021 | CNY | 10.37 | 10.44 | 10.22 | 10.26 | 10.26 | -0.15 (-1.44%) | 2,085,410 |
| 17 Dec 2021 | CNY | 10.63 | 10.63 | 10.38 | 10.41 | 10.41 | -0.22 (-2.07%) | 2,701,180 |
| 16 Dec 2021 | CNY | 10.61 | 10.65 | 10.5 | 10.63 | 10.63 | +0.02 (+0.19%) | 1,828,900 |
| 15 Dec 2021 | CNY | 10.67 | 10.74 | 10.52 | 10.61 | 10.61 | -0.07 (-0.66%) | 2,181,377 |
| 14 Dec 2021 | CNY | 10.55 | 10.76 | 10.31 | 10.68 | 10.68 | +0.14 (+1.33%) | 3,881,000 |
| 13 Dec 2021 | CNY | 10.86 | 10.91 | 10.51 | 10.54 | 10.54 | -0.31 (-2.86%) | 4,109,000 |
| 10 Dec 2021 | CNY | 10.75 | 10.99 | 10.66 | 10.85 | 10.85 | +0.05 (+0.46%) | 2,742,247 |
| 9 Dec 2021 | CNY | 10.63 | 10.91 | 10.57 | 10.8 | 10.8 | +0.17 (+1.60%) | 2,692,200 |
| 8 Dec 2021 | CNY | 10.67 | 10.75 | 10.56 | 10.63 | 10.63 | -0.01 (-0.09%) | 2,337,200 |
| 7 Dec 2021 | CNY | 10.92 | 11.15 | 10.55 | 10.64 | 10.64 | -0.28 (-2.56%) | 3,359,800 |
| 6 Dec 2021 | CNY | 11.18 | 11.3 | 10.91 | 10.92 | 10.92 | -0.28 (-2.50%) | 4,062,210 |
| 3 Dec 2021 | CNY | 11.08 | 11.6 | 11.08 | 11.2 | 11.2 | 0.0 (0.0%) | 3,387,551 |
| 2 Dec 2021 | CNY | 11.39 | 11.68 | 11.2 | 11.2 | 11.2 | -0.18 (-1.58%) | 4,092,700 |
| 1 Dec 2021 | CNY | 11 | 11.41 | 11 | 11.38 | 11.38 | +0.32 (+2.89%) | 3,267,192 |
| 30 Nov 2021 | CNY | 11.08 | 11.21 | 10.93 | 11.06 | 11.06 | +0.04 (+0.36%) | 2,182,800 |
| 29 Nov 2021 | CNY | 11.22 | 11.22 | 10.91 | 11.02 | 11.02 | -0.23 (-2.04%) | 3,255,500 |
| 26 Nov 2021 | CNY | 11.47 | 11.48 | 11 | 11.25 | 11.25 | -0.14 (-1.23%) | 3,662,941 |
| 25 Nov 2021 | CNY | 11.45 | 11.75 | 11.3 | 11.39 | 11.39 | -0.11 (-0.96%) | 4,820,500 |
| 24 Nov 2021 | CNY | 11.18 | 11.56 | 11.03 | 11.5 | 11.5 | +0.36 (+3.23%) | 6,044,100 |
| 23 Nov 2021 | CNY | 11.08 | 11.25 | 11.05 | 11.14 | 11.14 | +0.09 (+0.81%) | 3,574,200 |
| 22 Nov 2021 | CNY | 10.91 | 11.12 | 10.83 | 11.05 | 11.05 | +0.12 (+1.10%) | 2,983,900 |
| 19 Nov 2021 | CNY | 10.89 | 10.97 | 10.72 | 10.93 | 10.93 | +0.02 (+0.18%) | 2,829,500 |
| 18 Nov 2021 | CNY | 10.97 | 11.16 | 10.85 | 10.91 | 10.91 | -0.05 (-0.46%) | 4,280,100 |
