| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2022 | CNY | 10.86 | 10.66 | 10.81 | 10.68 | 10.68 | -0.090 (-0.84%) | 953,530 |
| 13 Jan 2022 | CNY | 10.92 | 10.74 | 10.9 | 10.77 | 10.77 | -0.100 (-0.92%) | 930,100 |
| 12 Jan 2022 | CNY | 10.93 | 10.66 | 10.67 | 10.87 | 10.87 | +0.250 (+2.35%) | 1,281,800 |
| 11 Jan 2022 | CNY | 10.81 | 10.58 | 10.7 | 10.62 | 10.62 | -0.060 (-0.56%) | 864,900 |
| 10 Jan 2022 | CNY | 10.72 | 10.41 | 10.48 | 10.68 | 10.68 | +0.250 (+2.40%) | 765,500 |
| 7 Jan 2022 | CNY | 10.75 | 10.4 | 10.75 | 10.43 | 10.43 | -0.270 (-2.52%) | 909,690 |
| 6 Jan 2022 | CNY | 10.78 | 10.6 | 10.74 | 10.7 | 10.7 | -0.040 (-0.37%) | 903,920 |
| 5 Jan 2022 | CNY | 10.79 | 10.63 | 10.74 | 10.74 | 10.74 | +0.010 (+0.09%) | 1,197,510 |
| 4 Jan 2022 | CNY | 10.83 | 10.56 | 10.6 | 10.73 | 10.73 | +0.200 (+1.90%) | 1,724,190 |
| 31 Dec 2021 | CNY | 10.6 | 10.42 | 10.43 | 10.53 | 10.53 | +0.110 (+1.06%) | 759,070 |
| 30 Dec 2021 | CNY | 10.52 | 10.4 | 10.4 | 10.42 | 10.42 | -0.060 (-0.57%) | 734,340 |
| 29 Dec 2021 | CNY | 10.53 | 10.39 | 10.44 | 10.48 | 10.48 | -0.030 (-0.29%) | 757,420 |
| 28 Dec 2021 | CNY | 10.55 | 10.33 | 10.33 | 10.51 | 10.51 | +0.210 (+2.04%) | 1,188,960 |
| 27 Dec 2021 | CNY | 10.31 | 10.1 | 10.12 | 10.3 | 10.3 | +0.210 (+2.08%) | 688,180 |
| 24 Dec 2021 | CNY | 10.31 | 10.07 | 10.26 | 10.09 | 10.09 | -0.190 (-1.85%) | 1,055,790 |
| 23 Dec 2021 | CNY | 10.49 | 10.26 | 10.46 | 10.28 | 10.28 | -0.210 (-2.00%) | 782,210 |
| 22 Dec 2021 | CNY | 10.57 | 10.3 | 10.57 | 10.49 | 10.49 | -0.050 (-0.47%) | 1,032,940 |
| 21 Dec 2021 | CNY | 10.55 | 10.38 | 10.4 | 10.54 | 10.54 | +0.130 (+1.25%) | 993,650 |
| 20 Dec 2021 | CNY | 10.45 | 10.24 | 10.31 | 10.41 | 10.41 | +0.070 (+0.68%) | 1,035,300 |
| 17 Dec 2021 | CNY | 10.37 | 10.2 | 10.31 | 10.34 | 10.34 | +0.040 (+0.39%) | 1,097,810 |
| 16 Dec 2021 | CNY | 10.34 | 10.25 | 10.25 | 10.3 | 10.3 | 0.0 (0.0%) | 858,290 |
| 15 Dec 2021 | CNY | 10.35 | 10.22 | 10.35 | 10.3 | 10.3 | -0.050 (-0.48%) | 1,208,620 |
| 14 Dec 2021 | CNY | 10.38 | 10.11 | 10.15 | 10.35 | 10.35 | +0.160 (+1.57%) | 1,399,940 |
| 13 Dec 2021 | CNY | 10.47 | 10.12 | 10.3 | 10.19 | 10.19 | +0.040 (+0.39%) | 1,517,010 |
| 10 Dec 2021 | CNY | 10.17 | 9.93 | 9.99 | 10.15 | 10.15 | +0.180 (+1.81%) | 1,302,950 |
| 9 Dec 2021 | CNY | 10.05 | 9.9 | 9.93 | 9.97 | 9.97 | +0.030 (+0.30%) | 687,250 |
| 8 Dec 2021 | CNY | 9.96 | 9.83 | 9.91 | 9.94 | 9.94 | +0.030 (+0.30%) | 811,800 |
| 7 Dec 2021 | CNY | 10.08 | 9.8 | 10.01 | 9.91 | 9.91 | -0.080 (-0.80%) | 975,130 |
| 6 Dec 2021 | CNY | 10.29 | 9.98 | 10.23 | 9.99 | 9.99 | -0.210 (-2.06%) | 1,080,050 |
| 3 Dec 2021 | CNY | 10.31 | 10.19 | 10.26 | 10.2 | 10.2 | +0.010 (+0.10%) | 663,430 |