| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2022 | CNY | 11.6689 | 11.8716 | 11.6149 | 11.8378 | 11.8378 | +0.169 (+1.45%) | 3,934,017 |
| 5 Jan 2022 | CNY | 11.7703 | 11.8176 | 11.5878 | 11.6689 | 11.6689 | -0.101 (-0.86%) | 2,921,372 |
| 4 Jan 2022 | CNY | 11.5878 | 11.8041 | 11.5338 | 11.7703 | 11.7703 | +0.236 (+2.05%) | 4,023,556 |
| 31 Dec 2021 | CNY | 11.5068 | 11.5946 | 11.5 | 11.5338 | 11.5338 | +0.02 (+0.18%) | 1,955,945 |
| 30 Dec 2021 | CNY | 11.4797 | 11.5676 | 11.4392 | 11.5135 | 11.5135 | 0.0 (0.0%) | 1,550,698 |
| 29 Dec 2021 | CNY | 11.5473 | 11.6014 | 11.3919 | 11.5135 | 11.5135 | 0.0 (0.0%) | 2,051,071 |
| 28 Dec 2021 | CNY | 11.4054 | 11.6351 | 11.3108 | 11.5135 | 11.5135 | +0.108 (+0.95%) | 2,593,313 |
| 27 Dec 2021 | CNY | 11.3716 | 11.5135 | 11.2905 | 11.4054 | 11.4054 | +0.054 (+0.48%) | 2,138,009 |
| 24 Dec 2021 | CNY | 11.5608 | 11.7095 | 11.3514 | 11.3514 | 11.3514 | -0.27 (-2.32%) | 3,852,292 |
| 23 Dec 2021 | CNY | 11.8851 | 11.9797 | 11.6081 | 11.6216 | 11.6216 | -0.25 (-2.11%) | 3,873,429 |
| 22 Dec 2021 | CNY | 11.7568 | 11.9459 | 11.723 | 11.8716 | 11.8716 | +0.122 (+1.03%) | 3,364,309 |
| 21 Dec 2021 | CNY | 11.5946 | 11.7635 | 11.5743 | 11.75 | 11.75 | +0.149 (+1.28%) | 2,357,983 |
| 20 Dec 2021 | CNY | 11.6622 | 11.7162 | 11.6014 | 11.6014 | 11.6014 | -0.189 (-1.60%) | 2,785,629 |
| 17 Dec 2021 | CNY | 11.8784 | 11.9932 | 11.777 | 11.7905 | 11.7905 | -0.155 (-1.30%) | 3,396,008 |
| 16 Dec 2021 | CNY | 11.9797 | 12.0338 | 11.8784 | 11.9459 | 11.9459 | +0.054 (+0.45%) | 4,043,058 |
| 15 Dec 2021 | CNY | 11.9257 | 12.0743 | 11.723 | 11.8919 | 11.8919 | -0.047 (-0.40%) | 5,999,328 |
| 14 Dec 2021 | CNY | 11.5338 | 12.2973 | 11.4392 | 11.9392 | 11.9392 | +0.405 (+3.51%) | 9,167,558 |
| 13 Dec 2021 | CNY | 11.4932 | 11.6284 | 11.4595 | 11.5338 | 11.5338 | +0.02 (+0.18%) | 2,385,612 |
| 10 Dec 2021 | CNY | 11.5676 | 11.6284 | 11.3581 | 11.5135 | 11.5135 | -0.047 (-0.41%) | 2,702,480 |
| 9 Dec 2021 | CNY | 11.3919 | 11.6892 | 11.3378 | 11.5608 | 11.5608 | +0.162 (+1.42%) | 3,554,072 |
| 8 Dec 2021 | CNY | 11.3514 | 11.4527 | 11.2635 | 11.3987 | 11.3987 | +0.115 (+1.02%) | 2,375,135 |
| 7 Dec 2021 | CNY | 11.5068 | 11.6014 | 11.2162 | 11.2838 | 11.2838 | -0.223 (-1.94%) | 4,917,372 |
| 6 Dec 2021 | CNY | 11.6892 | 11.8176 | 11.4932 | 11.5068 | 11.5068 | -0.182 (-1.56%) | 3,863,096 |
| 3 Dec 2021 | CNY | 11.8919 | 11.8919 | 11.6351 | 11.6892 | 11.6892 | -0.095 (-0.80%) | 4,013,856 |
| 2 Dec 2021 | CNY | 12.1487 | 12.2635 | 11.7568 | 11.7838 | 11.7838 | -0.358 (-2.95%) | 5,773,305 |
| 1 Dec 2021 | CNY | 12.0608 | 12.1419 | 11.8784 | 12.1419 | 12.1419 | +0.115 (+0.96%) | 4,457,271 |
| 30 Nov 2021 | CNY | 12.0203 | 12.1351 | 11.9257 | 12.027 | 12.027 | +0.047 (+0.39%) | 4,849,489 |
| 29 Nov 2021 | CNY | 11.9189 | 12.1014 | 11.6622 | 11.9797 | 11.9797 | -0.203 (-1.66%) | 5,079,980 |
| 26 Nov 2021 | CNY | 12.1622 | 12.3987 | 12 | 12.1824 | 12.1824 | +0.074 (+0.61%) | 9,628,336 |
| 25 Nov 2021 | CNY | 11.8378 | 12.1216 | 11.8378 | 12.1081 | 12.1081 | +0.338 (+2.87%) | 7,978,656 |
