| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 9.5 | 9.97 | 9.36 | 9.71 | 9.71 | +0.17 (+1.78%) | 4,085,029 |
| 7 Jan 2022 | CNY | 9.82 | 9.93 | 9.54 | 9.54 | 9.54 | -0.29 (-2.95%) | 4,602,548 |
| 6 Jan 2022 | CNY | 10.05 | 10.35 | 9.83 | 9.83 | 9.83 | -0.22 (-2.19%) | 5,405,466 |
| 5 Jan 2022 | CNY | 10.14 | 10.21 | 9.85 | 10.05 | 10.05 | -0.08 (-0.79%) | 4,930,009 |
| 4 Jan 2022 | CNY | 9.99 | 10.27 | 9.86 | 10.13 | 10.13 | +0.14 (+1.40%) | 5,423,507 |
| 31 Dec 2021 | CNY | 9.55 | 10.13 | 9.52 | 9.99 | 9.99 | +0.39 (+4.06%) | 4,218,433 |
| 30 Dec 2021 | CNY | 9.7 | 9.7 | 9.5 | 9.6 | 9.6 | 0.0 (0.0%) | 2,159,070 |
| 29 Dec 2021 | CNY | 9.51 | 9.77 | 9.51 | 9.6 | 9.6 | -0.01 (-0.10%) | 2,107,194 |
| 28 Dec 2021 | CNY | 9.73 | 9.73 | 9.51 | 9.61 | 9.61 | -0.06 (-0.62%) | 2,086,623 |
| 27 Dec 2021 | CNY | 9.67 | 9.8 | 9.61 | 9.67 | 9.67 | -0.06 (-0.62%) | 2,378,200 |
| 24 Dec 2021 | CNY | 9.79 | 9.88 | 9.61 | 9.73 | 9.73 | -0.05 (-0.51%) | 2,763,144 |
| 23 Dec 2021 | CNY | 9.88 | 10.07 | 9.75 | 9.78 | 9.78 | -0.16 (-1.61%) | 2,206,330 |
| 22 Dec 2021 | CNY | 9.78 | 9.99 | 9.72 | 9.94 | 9.94 | +0.16 (+1.64%) | 2,811,176 |
| 21 Dec 2021 | CNY | 9.73 | 9.83 | 9.59 | 9.78 | 9.78 | +0.08 (+0.82%) | 2,946,550 |
| 20 Dec 2021 | CNY | 9.82 | 9.86 | 9.64 | 9.7 | 9.7 | -0.21 (-2.12%) | 3,973,951 |
| 17 Dec 2021 | CNY | 10.16 | 10.24 | 9.82 | 9.91 | 9.91 | -0.32 (-3.13%) | 6,873,853 |
| 16 Dec 2021 | CNY | 10.26 | 10.58 | 10.14 | 10.23 | 10.23 | +0.07 (+0.69%) | 10,571,457 |
| 15 Dec 2021 | CNY | 10.27 | 10.46 | 10.04 | 10.16 | 10.16 | -0.11 (-1.07%) | 5,681,316 |
| 14 Dec 2021 | CNY | 10.11 | 10.5 | 9.99 | 10.27 | 10.27 | +0.16 (+1.58%) | 6,533,326 |
| 13 Dec 2021 | CNY | 10.07 | 10.28 | 9.9 | 10.11 | 10.11 | +0.04 (+0.40%) | 5,776,625 |
| 10 Dec 2021 | CNY | 10.02 | 10.45 | 9.93 | 10.07 | 10.07 | +0.06 (+0.60%) | 10,101,845 |
| 9 Dec 2021 | CNY | 9.91 | 10.11 | 9.81 | 10.01 | 10.01 | +0.11 (+1.11%) | 8,872,924 |
| 8 Dec 2021 | CNY | 9.3 | 10.19 | 9.18 | 9.9 | 9.9 | +0.64 (+6.91%) | 13,713,013 |
| 7 Dec 2021 | CNY | 9.1 | 9.4 | 9.04 | 9.26 | 9.26 | +0.15 (+1.65%) | 7,674,351 |
| 6 Dec 2021 | CNY | 9 | 9.66 | 8.92 | 9.11 | 9.11 | -0.04 (-0.44%) | 11,611,012 |
| 3 Dec 2021 | CNY | 9.32 | 9.45 | 8.87 | 9.15 | 9.15 | 0.0 (0.0%) | 15,537,241 |
| 2 Dec 2021 | CNY | 8.38 | 9.15 | 8.37 | 9.15 | 9.15 | +0.83 (+9.98%) | 7,069,927 |
| 1 Dec 2021 | CNY | 8.48 | 8.5 | 8.28 | 8.32 | 8.32 | -0.09 (-1.07%) | 1,997,681 |
| 30 Nov 2021 | CNY | 8.4 | 8.53 | 8.34 | 8.41 | 8.41 | -0.02 (-0.24%) | 1,937,710 |
| 29 Nov 2021 | CNY | 8.46 | 8.6 | 8.38 | 8.43 | 8.43 | -0.06 (-0.71%) | 1,427,329 |
