| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 9.51 | 9.57 | 9.33 | 9.34 | 9.34 | -0.24 (-2.51%) | 12,140,650 |
| 7 Jan 2022 | CNY | 9.76 | 9.85 | 9.56 | 9.58 | 9.58 | -0.19 (-1.94%) | 15,739,411 |
| 6 Jan 2022 | CNY | 9.58 | 9.85 | 9.53 | 9.77 | 9.77 | +0.19 (+1.98%) | 16,344,827 |
| 5 Jan 2022 | CNY | 9.66 | 9.79 | 9.42 | 9.58 | 9.58 | -0.17 (-1.74%) | 13,596,370 |
| 4 Jan 2022 | CNY | 9.6 | 9.85 | 9.55 | 9.75 | 9.75 | +0.19 (+1.99%) | 16,107,191 |
| 31 Dec 2021 | CNY | 9.59 | 9.7 | 9.48 | 9.56 | 9.56 | +0.02 (+0.21%) | 11,274,849 |
| 30 Dec 2021 | CNY | 9.56 | 9.68 | 9.52 | 9.54 | 9.54 | -0.07 (-0.73%) | 11,222,429 |
| 29 Dec 2021 | CNY | 9.31 | 9.79 | 9.27 | 9.61 | 9.61 | +0.25 (+2.67%) | 18,943,169 |
| 28 Dec 2021 | CNY | 9.19 | 9.52 | 9.18 | 9.36 | 9.36 | +0.2 (+2.18%) | 14,729,362 |
| 27 Dec 2021 | CNY | 9.35 | 9.4 | 9.14 | 9.16 | 9.16 | -0.2 (-2.14%) | 15,989,855 |
| 24 Dec 2021 | CNY | 9.48 | 9.9 | 9.33 | 9.36 | 9.36 | -0.33 (-3.41%) | 30,809,021 |
| 23 Dec 2021 | CNY | 9.34 | 10.09 | 9.26 | 9.69 | 9.69 | +0.52 (+5.67%) | 47,733,277 |
| 22 Dec 2021 | CNY | 9.09 | 9.23 | 9.06 | 9.17 | 9.17 | +0.08 (+0.88%) | 9,613,053 |
| 21 Dec 2021 | CNY | 8.91 | 9.1 | 8.91 | 9.09 | 9.09 | +0.18 (+2.02%) | 8,587,767 |
| 20 Dec 2021 | CNY | 9.01 | 9.1 | 8.9 | 8.91 | 8.91 | -0.14 (-1.55%) | 9,542,319 |
| 17 Dec 2021 | CNY | 9.3 | 9.31 | 9.04 | 9.05 | 9.05 | -0.29 (-3.10%) | 12,354,514 |
| 16 Dec 2021 | CNY | 9.36 | 9.36 | 9.13 | 9.34 | 9.34 | -0.03 (-0.32%) | 12,817,718 |
| 15 Dec 2021 | CNY | 9.26 | 9.39 | 9.18 | 9.37 | 9.37 | +0.15 (+1.63%) | 12,355,974 |
| 14 Dec 2021 | CNY | 9.38 | 9.39 | 9.17 | 9.22 | 9.22 | -0.16 (-1.71%) | 13,993,559 |
| 13 Dec 2021 | CNY | 9.55 | 9.63 | 9.31 | 9.38 | 9.38 | -0.17 (-1.78%) | 15,090,855 |
| 10 Dec 2021 | CNY | 9.68 | 9.79 | 9.53 | 9.55 | 9.55 | -0.18 (-1.85%) | 12,344,031 |
| 9 Dec 2021 | CNY | 9.72 | 9.81 | 9.56 | 9.73 | 9.73 | -0.06 (-0.61%) | 15,490,574 |
| 8 Dec 2021 | CNY | 9.84 | 9.95 | 9.61 | 9.79 | 9.79 | -0.01 (-0.10%) | 13,512,943 |
| 7 Dec 2021 | CNY | 10.12 | 10.21 | 9.69 | 9.8 | 9.8 | -0.37 (-3.64%) | 22,287,798 |
| 6 Dec 2021 | CNY | 10.11 | 10.4 | 10.03 | 10.17 | 10.17 | +0.02 (+0.20%) | 21,975,504 |
| 3 Dec 2021 | CNY | 10.1 | 10.31 | 9.97 | 10.15 | 10.15 | +0.14 (+1.40%) | 18,426,354 |
| 2 Dec 2021 | CNY | 10.32 | 10.44 | 10 | 10.01 | 10.01 | -0.23 (-2.25%) | 27,312,878 |
| 1 Dec 2021 | CNY | 9.58 | 10.5 | 9.52 | 10.24 | 10.24 | +0.62 (+6.44%) | 42,001,279 |
| 30 Nov 2021 | CNY | 9.44 | 9.75 | 9.43 | 9.62 | 9.62 | +0.24 (+2.56%) | 21,406,739 |
| 29 Nov 2021 | CNY | 9.14 | 9.45 | 9.04 | 9.38 | 9.38 | +0.08 (+0.86%) | 18,722,288 |
