| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2022 | CNY | 10.08 | 9.73 | 10.05 | 9.8 | 9.8 | -0.300 (-2.97%) | 2,471,380 |
| 13 Jan 2022 | CNY | 10.22 | 9.8 | 9.83 | 10.1 | 10.1 | +0.270 (+2.75%) | 3,508,150 |
| 12 Jan 2022 | CNY | 9.88 | 9.72 | 9.77 | 9.83 | 9.83 | +0.060 (+0.61%) | 1,177,130 |
| 11 Jan 2022 | CNY | 9.85 | 9.67 | 9.78 | 9.77 | 9.77 | -0.010 (-0.10%) | 1,131,820 |
| 10 Jan 2022 | CNY | 9.85 | 9.71 | 9.72 | 9.78 | 9.78 | +0.010 (+0.10%) | 973,770 |
| 7 Jan 2022 | CNY | 9.92 | 9.65 | 9.65 | 9.77 | 9.77 | -0.110 (-1.11%) | 1,000,910 |
| 6 Jan 2022 | CNY | 9.95 | 9.6 | 9.89 | 9.88 | 9.88 | +0.060 (+0.61%) | 954,880 |
| 5 Jan 2022 | CNY | 9.99 | 9.76 | 9.99 | 9.82 | 9.82 | -0.030 (-0.30%) | 887,760 |
| 4 Jan 2022 | CNY | 9.87 | 9.63 | 9.74 | 9.85 | 9.85 | +0.180 (+1.86%) | 1,260,650 |
| 31 Dec 2021 | CNY | 9.76 | 9.59 | 9.76 | 9.67 | 9.67 | -0.040 (-0.41%) | 911,560 |
| 30 Dec 2021 | CNY | 9.79 | 9.6 | 9.7 | 9.71 | 9.71 | +0.010 (+0.10%) | 652,620 |
| 29 Dec 2021 | CNY | 9.77 | 9.52 | 9.52 | 9.7 | 9.7 | +0.050 (+0.52%) | 772,760 |
| 28 Dec 2021 | CNY | 9.81 | 9.58 | 9.81 | 9.65 | 9.65 | -0.050 (-0.52%) | 450,300 |
| 27 Dec 2021 | CNY | 9.81 | 9.44 | 9.51 | 9.7 | 9.7 | +0.230 (+2.43%) | 1,011,700 |
| 24 Dec 2021 | CNY | 9.57 | 9.36 | 9.43 | 9.47 | 9.47 | -0.050 (-0.53%) | 657,630 |
| 23 Dec 2021 | CNY | 9.98 | 9.49 | 9.98 | 9.52 | 9.52 | -0.170 (-1.75%) | 1,140,860 |
| 22 Dec 2021 | CNY | 9.85 | 9.43 | 9.43 | 9.69 | 9.69 | +0.090 (+0.94%) | 943,730 |
| 21 Dec 2021 | CNY | 10.14 | 9.48 | 10.14 | 9.6 | 9.6 | +0.050 (+0.52%) | 1,061,330 |
| 20 Dec 2021 | CNY | 9.73 | 9.48 | 9.62 | 9.55 | 9.55 | -0.130 (-1.34%) | 539,290 |
| 17 Dec 2021 | CNY | 9.77 | 9.41 | 9.77 | 9.68 | 9.68 | -0.060 (-0.62%) | 1,022,300 |
| 16 Dec 2021 | CNY | 9.8 | 9.57 | 9.68 | 9.74 | 9.74 | +0.090 (+0.93%) | 795,520 |
| 15 Dec 2021 | CNY | 9.74 | 9.53 | 9.6 | 9.65 | 9.65 | -0.040 (-0.41%) | 674,400 |
| 14 Dec 2021 | CNY | 9.77 | 9.26 | 9.35 | 9.69 | 9.69 | +0.320 (+3.42%) | 1,666,270 |
| 13 Dec 2021 | CNY | 9.45 | 9.23 | 9.23 | 9.37 | 9.37 | +0.020 (+0.21%) | 1,076,510 |
| 10 Dec 2021 | CNY | 9.64 | 9.34 | 9.5 | 9.35 | 9.35 | -0.260 (-2.71%) | 2,048,140 |
| 9 Dec 2021 | CNY | 10.04 | 9.3 | 9.4 | 9.61 | 9.61 | +0.170 (+1.80%) | 3,891,680 |
| 8 Dec 2021 | CNY | 9.62 | 8.68 | 8.77 | 9.44 | 9.44 | +0.330 (+3.62%) | 4,754,710 |
| 7 Dec 2021 | CNY | 9.65 | 9.08 | 9.49 | 9.11 | 9.11 | +0.060 (+0.66%) | 2,812,210 |
| 6 Dec 2021 | CNY | 9.23 | 9.02 | 9.2 | 9.05 | 9.05 | -0.180 (-1.95%) | 708,000 |
| 3 Dec 2021 | CNY | 9.33 | 9.15 | 9.27 | 9.23 | 9.23 | -0.060 (-0.65%) | 504,460 |