| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2021 | CNY | 9.2 | 9.24 | 9.1 | 9.17 | 9.17 | +0.03 (+0.33%) | 724,742 |
| 28 Dec 2021 | CNY | 9.13 | 9.19 | 9.05 | 9.14 | 9.14 | +0.01 (+0.11%) | 825,105 |
| 27 Dec 2021 | CNY | 8.98 | 9.13 | 8.97 | 9.13 | 9.13 | +0.16 (+1.78%) | 929,402 |
| 24 Dec 2021 | CNY | 9.1 | 9.15 | 8.94 | 8.97 | 8.97 | -0.12 (-1.32%) | 1,085,900 |
| 23 Dec 2021 | CNY | 9.29 | 9.29 | 9.08 | 9.09 | 9.09 | -0.21 (-2.26%) | 1,320,102 |
| 22 Dec 2021 | CNY | 9.42 | 9.42 | 9.22 | 9.3 | 9.3 | -0.05 (-0.53%) | 1,253,004 |
| 21 Dec 2021 | CNY | 9.19 | 9.42 | 9.17 | 9.35 | 9.35 | +0.19 (+2.07%) | 1,710,661 |
| 20 Dec 2021 | CNY | 9.11 | 9.22 | 9.11 | 9.16 | 9.16 | -0.04 (-0.43%) | 722,000 |
| 17 Dec 2021 | CNY | 9.16 | 9.24 | 9.08 | 9.2 | 9.2 | +0.04 (+0.44%) | 1,199,692 |
| 16 Dec 2021 | CNY | 9.1 | 9.16 | 9.1 | 9.16 | 9.16 | +0.06 (+0.66%) | 933,500 |
| 15 Dec 2021 | CNY | 9.07 | 9.11 | 9.02 | 9.1 | 9.1 | +0.02 (+0.22%) | 892,842 |
| 14 Dec 2021 | CNY | 9.05 | 9.11 | 8.98 | 9.08 | 9.08 | +0.03 (+0.33%) | 1,017,102 |
| 13 Dec 2021 | CNY | 8.98 | 9.06 | 8.97 | 9.05 | 9.05 | +0.03 (+0.33%) | 1,205,802 |
| 10 Dec 2021 | CNY | 9.05 | 9.15 | 8.99 | 9.02 | 9.02 | -0.18 (-1.96%) | 2,819,542 |
| 9 Dec 2021 | CNY | 8.88 | 9.64 | 8.87 | 9.2 | 9.2 | +0.38 (+4.31%) | 4,642,426 |
| 8 Dec 2021 | CNY | 8.82 | 8.89 | 8.78 | 8.82 | 8.82 | -0.02 (-0.23%) | 856,703 |
| 7 Dec 2021 | CNY | 8.74 | 8.9 | 8.74 | 8.84 | 8.84 | +0.1 (+1.14%) | 1,014,384 |
| 6 Dec 2021 | CNY | 8.88 | 8.89 | 8.73 | 8.74 | 8.74 | -0.14 (-1.58%) | 1,010,800 |
| 3 Dec 2021 | CNY | 8.86 | 8.92 | 8.82 | 8.88 | 8.88 | +0.03 (+0.34%) | 932,084 |
| 2 Dec 2021 | CNY | 8.97 | 9.02 | 8.83 | 8.85 | 8.85 | -0.11 (-1.23%) | 1,209,442 |
| 1 Dec 2021 | CNY | 8.83 | 8.97 | 8.82 | 8.96 | 8.96 | +0.1 (+1.13%) | 914,342 |
| 30 Nov 2021 | CNY | 8.79 | 8.93 | 8.75 | 8.86 | 8.86 | +0.13 (+1.49%) | 1,133,542 |
| 29 Nov 2021 | CNY | 8.83 | 8.87 | 8.73 | 8.73 | 8.73 | -0.27 (-3%) | 1,891,702 |
| 26 Nov 2021 | CNY | 9.17 | 9.19 | 9 | 9 | 9 | -0.15 (-1.64%) | 1,177,500 |
| 25 Nov 2021 | CNY | 9.17 | 9.25 | 9.07 | 9.15 | 9.15 | -0.02 (-0.22%) | 1,147,102 |
| 24 Nov 2021 | CNY | 9.11 | 9.26 | 9.09 | 9.17 | 9.17 | +0.03 (+0.33%) | 1,821,842 |
| 23 Nov 2021 | CNY | 9.11 | 9.15 | 9.05 | 9.14 | 9.14 | +0.06 (+0.66%) | 1,323,049 |
| 22 Nov 2021 | CNY | 9.1 | 9.14 | 9.04 | 9.08 | 9.08 | -0.04 (-0.44%) | 1,753,100 |
| 19 Nov 2021 | CNY | 9.09 | 9.2 | 9.02 | 9.12 | 9.12 | -0.03 (-0.33%) | 2,144,242 |
| 18 Nov 2021 | CNY | 9.35 | 9.49 | 9.14 | 9.15 | 9.15 | -0.26 (-2.76%) | 4,088,629 |
