| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2022 | CNY | 10.69 | 11.24 | 10.59 | 10.91 | 10.91 | +0.33 (+3.12%) | 36,470,085 |
| 10 Jan 2022 | CNY | 9.7 | 10.58 | 9.55 | 10.58 | 10.58 | +0.96 (+9.98%) | 30,571,711 |
| 7 Jan 2022 | CNY | 9.33 | 9.74 | 9.33 | 9.62 | 9.62 | +0.29 (+3.11%) | 10,777,724 |
| 6 Jan 2022 | CNY | 9.19 | 9.36 | 9.18 | 9.33 | 9.33 | +0.08 (+0.86%) | 2,841,580 |
| 5 Jan 2022 | CNY | 9.28 | 9.33 | 9.18 | 9.25 | 9.25 | -0.03 (-0.32%) | 3,055,260 |
| 4 Jan 2022 | CNY | 9.25 | 9.32 | 9.15 | 9.28 | 9.28 | +0.06 (+0.65%) | 2,376,840 |
| 31 Dec 2021 | CNY | 9.03 | 9.28 | 9.03 | 9.22 | 9.22 | +0.16 (+1.77%) | 2,899,989 |
| 30 Dec 2021 | CNY | 9.09 | 9.1 | 9.03 | 9.06 | 9.06 | +0.01 (+0.11%) | 1,158,040 |
| 29 Dec 2021 | CNY | 9.06 | 9.1 | 9.03 | 9.05 | 9.05 | 0.0 (0.0%) | 1,136,880 |
| 28 Dec 2021 | CNY | 9.04 | 9.1 | 8.99 | 9.05 | 9.05 | +0.03 (+0.33%) | 1,243,440 |
| 27 Dec 2021 | CNY | 9.01 | 9.06 | 8.92 | 9.02 | 9.02 | +0.07 (+0.78%) | 1,748,960 |
| 24 Dec 2021 | CNY | 9.05 | 9.1 | 8.94 | 8.95 | 8.95 | -0.09 (-1.00%) | 1,934,780 |
| 23 Dec 2021 | CNY | 9.19 | 9.22 | 9.03 | 9.04 | 9.04 | -0.15 (-1.63%) | 2,205,448 |
| 22 Dec 2021 | CNY | 9.25 | 9.25 | 9.16 | 9.19 | 9.19 | -0.02 (-0.22%) | 1,972,400 |
| 21 Dec 2021 | CNY | 9.25 | 9.26 | 9.12 | 9.21 | 9.21 | -0.04 (-0.43%) | 2,506,280 |
| 20 Dec 2021 | CNY | 9.03 | 9.32 | 8.99 | 9.25 | 9.25 | +0.17 (+1.87%) | 5,579,453 |
| 17 Dec 2021 | CNY | 9.09 | 9.14 | 9.03 | 9.08 | 9.08 | 0.0 (0.0%) | 1,956,290 |
| 16 Dec 2021 | CNY | 9.09 | 9.1 | 9.02 | 9.08 | 9.08 | +0.04 (+0.44%) | 1,581,183 |
| 15 Dec 2021 | CNY | 9.08 | 9.12 | 9.01 | 9.04 | 9.04 | -0.04 (-0.44%) | 2,006,314 |
| 14 Dec 2021 | CNY | 8.98 | 9.15 | 8.94 | 9.08 | 9.08 | +0.08 (+0.89%) | 2,714,282 |
| 13 Dec 2021 | CNY | 8.87 | 9 | 8.8 | 9 | 9 | +0.2 (+2.27%) | 3,115,020 |
| 10 Dec 2021 | CNY | 8.81 | 8.86 | 8.75 | 8.8 | 8.8 | -0.02 (-0.23%) | 1,130,041 |
| 9 Dec 2021 | CNY | 8.76 | 8.84 | 8.74 | 8.82 | 8.82 | +0.04 (+0.46%) | 1,646,660 |
| 8 Dec 2021 | CNY | 8.79 | 8.85 | 8.75 | 8.78 | 8.78 | -0.05 (-0.57%) | 1,574,494 |
| 7 Dec 2021 | CNY | 8.9 | 8.98 | 8.75 | 8.83 | 8.83 | -0.02 (-0.23%) | 1,897,123 |
| 6 Dec 2021 | CNY | 8.93 | 8.98 | 8.84 | 8.85 | 8.85 | -0.08 (-0.90%) | 1,740,840 |
| 3 Dec 2021 | CNY | 8.89 | 8.98 | 8.83 | 8.93 | 8.93 | +0.06 (+0.68%) | 1,491,668 |
| 2 Dec 2021 | CNY | 8.89 | 8.92 | 8.81 | 8.87 | 8.87 | -0.02 (-0.22%) | 1,275,180 |
| 1 Dec 2021 | CNY | 8.78 | 8.9 | 8.77 | 8.89 | 8.89 | +0.08 (+0.91%) | 1,634,083 |
| 30 Nov 2021 | CNY | 8.66 | 8.84 | 8.65 | 8.81 | 8.81 | +0.13 (+1.50%) | 2,072,873 |
