| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 11.1167 | 11.2333 | 11.0083 | 11.0833 | 11.0833 | -0.042 (-0.37%) | 1,968,840 |
| 29 Dec 2021 | CNY | 11.0167 | 11.325 | 10.8417 | 11.125 | 11.125 | +0.208 (+1.91%) | 3,244,632 |
| 28 Dec 2021 | CNY | 11 | 11.0583 | 10.8333 | 10.9167 | 10.9167 | -0.092 (-0.83%) | 2,456,970 |
| 27 Dec 2021 | CNY | 11.0917 | 11.2333 | 10.4417 | 11.0083 | 11.0083 | -0.167 (-1.49%) | 4,233,462 |
| 24 Dec 2021 | CNY | 11.875 | 11.95 | 11.1667 | 11.175 | 11.175 | -0.683 (-5.76%) | 5,792,589 |
| 23 Dec 2021 | CNY | 11.9833 | 12.4583 | 11.7417 | 11.8583 | 11.8583 | +0.067 (+0.56%) | 6,457,656 |
| 22 Dec 2021 | CNY | 11.475 | 11.8417 | 11.3917 | 11.7917 | 11.7917 | +0.292 (+2.54%) | 4,276,416 |
| 21 Dec 2021 | CNY | 11.175 | 11.5 | 11.1 | 11.5 | 11.5 | +0.217 (+1.92%) | 2,816,328 |
| 20 Dec 2021 | CNY | 11.3833 | 11.5 | 11.25 | 11.2833 | 11.2833 | -0.317 (-2.73%) | 3,044,184 |
| 17 Dec 2021 | CNY | 11.5833 | 11.7417 | 11.45 | 11.6 | 11.6 | -0.058 (-0.50%) | 3,263,160 |
| 16 Dec 2021 | CNY | 11.675 | 11.825 | 11.5917 | 11.6583 | 11.6583 | -0.133 (-1.13%) | 3,695,130 |
| 15 Dec 2021 | CNY | 11.875 | 12.0833 | 11.725 | 11.7917 | 11.7917 | -0.15 (-1.26%) | 4,372,200 |
| 14 Dec 2021 | CNY | 11.9333 | 12.075 | 11.7917 | 11.9417 | 11.9417 | -0.108 (-0.90%) | 4,376,376 |
| 13 Dec 2021 | CNY | 12.25 | 12.25 | 11.7333 | 12.05 | 12.05 | -0.042 (-0.34%) | 6,504,360 |
| 10 Dec 2021 | CNY | 11.4917 | 12.4667 | 11.25 | 12.0917 | 12.0917 | +0.6 (+5.22%) | 12,064,752 |
| 9 Dec 2021 | CNY | 11.7333 | 11.7917 | 11.3833 | 11.4917 | 11.4917 | -0.158 (-1.36%) | 4,588,632 |
| 8 Dec 2021 | CNY | 11.5 | 11.8167 | 11.1917 | 11.65 | 11.65 | +0.15 (+1.30%) | 6,407,268 |
| 7 Dec 2021 | CNY | 12.575 | 12.625 | 11.2583 | 11.5 | 11.5 | -1.008 (-8.06%) | 11,328,576 |
| 6 Dec 2021 | CNY | 13.0083 | 13.0417 | 12.4667 | 12.5083 | 12.5083 | -0.408 (-3.16%) | 8,221,368 |
| 3 Dec 2021 | CNY | 13.2333 | 13.3 | 12.2083 | 12.9167 | 12.9167 | -0.608 (-4.50%) | 15,044,571 |
| 2 Dec 2021 | CNY | 13.075 | 13.6917 | 12.8417 | 13.525 | 13.525 | +0.358 (+2.72%) | 13,665,216 |
| 1 Dec 2021 | CNY | 13.1667 | 13.5667 | 12.9083 | 13.1667 | 13.1667 | -0.05 (-0.38%) | 8,772,432 |
| 30 Nov 2021 | CNY | 13.2083 | 13.5583 | 12.9833 | 13.2167 | 13.2167 | -0.1 (-0.75%) | 11,057,352 |
| 29 Nov 2021 | CNY | 12.6917 | 13.4583 | 12.5833 | 13.3167 | 13.3167 | +0.225 (+1.72%) | 18,366,186 |
| 26 Nov 2021 | CNY | 12.1417 | 13.0917 | 11.675 | 13.0917 | 13.0917 | +1.192 (+10.01%) | 14,868,849 |
| 25 Nov 2021 | CNY | 12.275 | 12.45 | 11.7917 | 11.9 | 11.9 | -0.525 (-4.23%) | 7,865,912 |
| 24 Nov 2021 | CNY | 12.4833 | 12.6 | 12.225 | 12.425 | 12.425 | -0.092 (-0.73%) | 8,415,666 |
| 23 Nov 2021 | CNY | 12.6167 | 12.6167 | 12.125 | 12.5167 | 12.5167 | +0.033 (+0.27%) | 14,939,208 |
| 22 Nov 2021 | CNY | 11.4667 | 12.4833 | 11.25 | 12.4833 | 12.4833 | +1.133 (+9.99%) | 16,113,333 |
| 19 Nov 2021 | CNY | 11.2667 | 11.5667 | 11.2333 | 11.35 | 11.35 | -0.025 (-0.22%) | 5,775,856 |
