| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2022 | CNY | 11.48 | 11.12 | 11.12 | 11.25 | 11.25 | +0.03 (+0.27%) | 6,171,740 |
| 5 Jan 2022 | CNY | 11.7 | 10.56 | 11.7 | 11.22 | 11.22 | -0.17 (-1.49%) | 14,125,630 |
| 4 Jan 2022 | CNY | 11.46 | 10.82 | 10.82 | 11.39 | 11.39 | +0.95 (+9.10%) | 14,873,350 |
| 31 Dec 2021 | CNY | 10.5 | 10.16 | 10.25 | 10.44 | 10.44 | +0.21 (+2.05%) | 6,373,150 |
| 30 Dec 2021 | CNY | 10.35 | 10.05 | 10.09 | 10.23 | 10.23 | 0.0 (0.0%) | 7,691,500 |
| 29 Dec 2021 | CNY | 10.57 | 10.18 | 10.54 | 10.23 | 10.23 | -0.26 (-2.48%) | 5,648,410 |
| 28 Dec 2021 | CNY | 10.52 | 10.26 | 10.41 | 10.49 | 10.49 | +0.08 (+0.77%) | 5,686,470 |
| 27 Dec 2021 | CNY | 10.78 | 10.35 | 10.48 | 10.41 | 10.41 | 0.0 (0.0%) | 9,014,500 |
| 24 Dec 2021 | CNY | 10.78 | 10.21 | 10.55 | 10.41 | 10.41 | -0.17 (-1.61%) | 9,685,200 |
| 23 Dec 2021 | CNY | 10.75 | 10.25 | 10.38 | 10.58 | 10.58 | +0.2 (+1.93%) | 9,837,550 |
| 22 Dec 2021 | CNY | 10.75 | 10.1 | 10.49 | 10.38 | 10.38 | -0.03 (-0.29%) | 11,969,610 |
| 21 Dec 2021 | CNY | 10.47 | 9.93 | 10.26 | 10.41 | 10.41 | -0.04 (-0.38%) | 15,424,900 |
| 20 Dec 2021 | CNY | 10.83 | 10.06 | 10.68 | 10.45 | 10.45 | -0.01 (-0.10%) | 27,322,410 |
| 17 Dec 2021 | CNY | 10.46 | 9.67 | 9.7 | 10.46 | 10.46 | +0.95 (+9.99%) | 14,125,770 |
| 16 Dec 2021 | CNY | 9.75 | 9.24 | 9.4 | 9.51 | 9.51 | +0.24 (+2.59%) | 13,764,600 |
| 15 Dec 2021 | CNY | 9.33 | 8.85 | 9.12 | 9.27 | 9.27 | +0.15 (+1.64%) | 9,104,380 |
| 14 Dec 2021 | CNY | 9.36 | 8.81 | 8.92 | 9.12 | 9.12 | +0.22 (+2.47%) | 10,765,780 |
| 13 Dec 2021 | CNY | 9.04 | 8.5 | 9.02 | 8.9 | 8.9 | 0.0 (0.0%) | 8,730,290 |
| 10 Dec 2021 | CNY | 8.92 | 8.68 | 8.89 | 8.9 | 8.9 | +0.1 (+1.14%) | 4,627,490 |
| 9 Dec 2021 | CNY | 8.97 | 8.78 | 8.91 | 8.8 | 8.8 | -0.11 (-1.23%) | 5,973,140 |
| 8 Dec 2021 | CNY | 9.13 | 8.78 | 8.87 | 8.91 | 8.91 | -0.07 (-0.78%) | 7,390,100 |
| 7 Dec 2021 | CNY | 9.28 | 8.85 | 9.09 | 8.98 | 8.98 | -0.03 (-0.33%) | 12,548,600 |
| 6 Dec 2021 | CNY | 9.54 | 8.99 | 9.39 | 9.01 | 9.01 | -0.32 (-3.43%) | 12,342,840 |
| 3 Dec 2021 | CNY | 9.5 | 9.06 | 9.06 | 9.33 | 9.33 | +0.14 (+1.52%) | 14,725,860 |
| 2 Dec 2021 | CNY | 9.46 | 8.8 | 9.04 | 9.19 | 9.19 | +0.15 (+1.66%) | 15,062,830 |
| 1 Dec 2021 | CNY | 9.12 | 8.72 | 8.91 | 9.04 | 9.04 | +0.29 (+3.31%) | 15,970,400 |
| 30 Nov 2021 | CNY | 9.75 | 8.7 | 9.73 | 8.75 | 8.75 | -0.86 (-8.95%) | 26,543,100 |
| 29 Nov 2021 | CNY | 10 | 9.11 | 9.39 | 9.61 | 9.61 | +0.2 (+2.13%) | 30,755,832 |
| 26 Nov 2021 | CNY | 9.55 | 8.26 | 8.58 | 9.41 | 9.41 | +0.53 (+5.97%) | 38,176,888 |
| 25 Nov 2021 | CNY | 8.93 | 8.1 | 8.28 | 8.88 | 8.88 | +0.76 (+9.36%) | 37,572,837 |
