| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 9.71 | 9.78 | 9.33 | 9.42 | 9.42 | -0.33 (-3.38%) | 13,103,934 |
| 7 Jan 2022 | CNY | 9.78 | 10.12 | 9.64 | 9.75 | 9.75 | -0.04 (-0.41%) | 15,544,092 |
| 6 Jan 2022 | CNY | 9.38 | 10.04 | 9.32 | 9.79 | 9.79 | +0.25 (+2.62%) | 18,006,817 |
| 5 Jan 2022 | CNY | 10.18 | 10.18 | 9.21 | 9.54 | 9.54 | -0.65 (-6.38%) | 24,915,305 |
| 4 Jan 2022 | CNY | 10.12 | 10.24 | 9.99 | 10.19 | 10.19 | +0.09 (+0.89%) | 13,665,143 |
| 31 Dec 2021 | CNY | 10.15 | 10.33 | 10 | 10.1 | 10.1 | -0.04 (-0.39%) | 14,143,042 |
| 30 Dec 2021 | CNY | 10.18 | 10.4 | 10.08 | 10.14 | 10.14 | -0.13 (-1.27%) | 17,981,333 |
| 29 Dec 2021 | CNY | 10.54 | 10.73 | 10.21 | 10.27 | 10.27 | -0.23 (-2.19%) | 20,530,188 |
| 28 Dec 2021 | CNY | 11.2 | 11.22 | 10.45 | 10.5 | 10.5 | -0.39 (-3.58%) | 29,044,749 |
| 27 Dec 2021 | CNY | 9.78 | 10.89 | 9.61 | 10.89 | 10.89 | +0.99 (+10%) | 32,940,467 |
| 24 Dec 2021 | CNY | 10.2 | 10.51 | 9.83 | 9.9 | 9.9 | -0.55 (-5.26%) | 23,037,207 |
| 23 Dec 2021 | CNY | 10.55 | 10.9 | 10.31 | 10.45 | 10.45 | -0.26 (-2.43%) | 27,420,061 |
| 22 Dec 2021 | CNY | 10.55 | 11.1 | 10.2 | 10.71 | 10.71 | +0.16 (+1.52%) | 34,095,035 |
| 21 Dec 2021 | CNY | 11.29 | 11.35 | 10.29 | 10.55 | 10.55 | -0.65 (-5.80%) | 33,156,086 |
| 20 Dec 2021 | CNY | 11.7 | 12.26 | 11.1 | 11.2 | 11.2 | -0.25 (-2.18%) | 43,395,376 |
| 17 Dec 2021 | CNY | 12 | 12.8 | 11.37 | 11.45 | 11.45 | -0.2 (-1.72%) | 61,392,334 |
| 16 Dec 2021 | CNY | 10.39 | 11.65 | 10.11 | 11.65 | 11.65 | +1.06 (+10.01%) | 45,334,188 |
| 15 Dec 2021 | CNY | 9.84 | 10.6 | 9.83 | 10.59 | 10.59 | +0.61 (+6.11%) | 37,088,932 |
| 14 Dec 2021 | CNY | 10.22 | 10.25 | 9.78 | 9.98 | 9.98 | -0.48 (-4.59%) | 37,341,280 |
| 13 Dec 2021 | CNY | 10.91 | 11.1 | 10.22 | 10.46 | 10.46 | -0.66 (-5.94%) | 40,519,822 |
| 10 Dec 2021 | CNY | 10.55 | 12 | 10.55 | 11.12 | 11.12 | -0.45 (-3.89%) | 46,769,773 |
| 9 Dec 2021 | CNY | 11.5 | 12.49 | 11.35 | 11.57 | 11.57 | +0.22 (+1.94%) | 56,695,154 |
| 8 Dec 2021 | CNY | 10.13 | 11.35 | 10.13 | 11.35 | 11.35 | +1.03 (+9.98%) | 39,853,412 |
| 7 Dec 2021 | CNY | 9.61 | 10.5 | 9.5 | 10.32 | 10.32 | +0.37 (+3.72%) | 37,176,463 |
| 6 Dec 2021 | CNY | 9.33 | 10.8 | 9.32 | 9.95 | 9.95 | -0.2 (-1.97%) | 37,792,302 |
| 3 Dec 2021 | CNY | 9.75 | 10.36 | 9.18 | 10.15 | 10.15 | +0.46 (+4.75%) | 45,516,393 |
| 2 Dec 2021 | CNY | 9.36 | 9.69 | 9.1 | 9.69 | 9.69 | +0.88 (+9.99%) | 10,235,082 |
| 1 Dec 2021 | CNY | 7.98 | 8.81 | 7.92 | 8.81 | 8.81 | +0.8 (+9.99%) | 13,657,183 |
| 30 Nov 2021 | CNY | 7.78 | 8.11 | 7.75 | 8.01 | 8.01 | +0.27 (+3.49%) | 6,459,690 |
| 29 Nov 2021 | CNY | 7.7 | 7.77 | 7.65 | 7.74 | 7.74 | -0.06 (-0.77%) | 1,910,872 |
