| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2021 | CNY | 10.33 | 10.55 | 10.33 | 10.51 | 10.51 | +0.21 (+2.04%) | 1,188,960 |
| 27 Dec 2021 | CNY | 10.12 | 10.31 | 10.1 | 10.3 | 10.3 | +0.21 (+2.08%) | 688,180 |
| 24 Dec 2021 | CNY | 10.26 | 10.31 | 10.07 | 10.09 | 10.09 | -0.19 (-1.85%) | 1,055,790 |
| 23 Dec 2021 | CNY | 10.46 | 10.49 | 10.26 | 10.28 | 10.28 | -0.21 (-2.00%) | 782,210 |
| 22 Dec 2021 | CNY | 10.57 | 10.57 | 10.3 | 10.49 | 10.49 | -0.05 (-0.47%) | 1,032,940 |
| 21 Dec 2021 | CNY | 10.4 | 10.55 | 10.38 | 10.54 | 10.54 | +0.13 (+1.25%) | 993,649 |
| 20 Dec 2021 | CNY | 10.34 | 10.45 | 10.33 | 10.41 | 10.41 | +0.07 (+0.68%) | 1,035,300 |
| 17 Dec 2021 | CNY | 10.31 | 10.37 | 10.2 | 10.34 | 10.34 | +0.04 (+0.39%) | 1,097,810 |
| 16 Dec 2021 | CNY | 10.25 | 10.34 | 10.25 | 10.3 | 10.3 | 0.0 (0.0%) | 858,290 |
| 15 Dec 2021 | CNY | 10.35 | 10.35 | 10.22 | 10.3 | 10.3 | -0.05 (-0.48%) | 1,208,620 |
| 14 Dec 2021 | CNY | 10.15 | 10.38 | 10.11 | 10.35 | 10.35 | +0.16 (+1.57%) | 1,399,940 |
| 13 Dec 2021 | CNY | 10.3 | 10.47 | 10.12 | 10.19 | 10.19 | +0.04 (+0.39%) | 1,517,010 |
| 10 Dec 2021 | CNY | 9.99 | 10.17 | 9.93 | 10.15 | 10.15 | +0.18 (+1.81%) | 1,302,950 |
| 9 Dec 2021 | CNY | 9.93 | 10.05 | 9.9 | 9.97 | 9.97 | +0.03 (+0.30%) | 687,250 |
| 8 Dec 2021 | CNY | 9.91 | 9.96 | 9.83 | 9.94 | 9.94 | +0.03 (+0.30%) | 811,804 |
| 7 Dec 2021 | CNY | 10.01 | 10.08 | 9.8 | 9.91 | 9.91 | -0.08 (-0.80%) | 975,130 |
| 6 Dec 2021 | CNY | 10.23 | 10.29 | 9.98 | 9.99 | 9.99 | -0.21 (-2.06%) | 1,080,054 |
| 3 Dec 2021 | CNY | 10.26 | 10.31 | 10.19 | 10.2 | 10.2 | +0.01 (+0.10%) | 663,434 |
| 2 Dec 2021 | CNY | 10.33 | 10.33 | 10.16 | 10.19 | 10.19 | -0.15 (-1.45%) | 851,924 |
| 1 Dec 2021 | CNY | 10.08 | 10.38 | 10.07 | 10.34 | 10.34 | +0.23 (+2.27%) | 1,343,825 |
| 30 Nov 2021 | CNY | 9.98 | 10.18 | 9.9 | 10.11 | 10.11 | +0.16 (+1.61%) | 1,231,050 |
| 29 Nov 2021 | CNY | 9.91 | 9.98 | 9.82 | 9.95 | 9.95 | +0.01 (+0.10%) | 691,940 |
| 26 Nov 2021 | CNY | 10.06 | 10.06 | 9.92 | 9.94 | 9.94 | -0.12 (-1.19%) | 693,430 |
| 25 Nov 2021 | CNY | 10.1 | 10.15 | 9.96 | 10.06 | 10.06 | -0.01 (-0.10%) | 655,160 |
| 24 Nov 2021 | CNY | 10.02 | 10.16 | 9.92 | 10.07 | 10.07 | +0.05 (+0.50%) | 962,835 |
| 23 Nov 2021 | CNY | 9.92 | 10.06 | 9.85 | 10.02 | 10.02 | +0.12 (+1.21%) | 959,720 |
| 22 Nov 2021 | CNY | 10.01 | 10.08 | 9.85 | 9.9 | 9.9 | -0.12 (-1.20%) | 970,690 |
| 19 Nov 2021 | CNY | 9.96 | 10.05 | 9.77 | 10.02 | 10.02 | +0.07 (+0.70%) | 1,243,230 |
| 18 Nov 2021 | CNY | 10.11 | 10.11 | 9.91 | 9.95 | 9.95 | -0.15 (-1.49%) | 706,630 |
| 17 Nov 2021 | CNY | 10.03 | 10.22 | 9.91 | 10.1 | 10.1 | +0.2 (+2.02%) | 1,221,982 |
