| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 9.08 | 9.85 | 8.8 | 9.69 | 9.69 | +0.49 (+5.33%) | 39,436,637 |
| 29 Dec 2021 | CNY | 9.7 | 9.83 | 9.09 | 9.2 | 9.2 | -0.55 (-5.64%) | 30,965,086 |
| 28 Dec 2021 | CNY | 10.49 | 10.53 | 9.64 | 9.75 | 9.75 | -0.28 (-2.79%) | 48,609,144 |
| 27 Dec 2021 | CNY | 9.39 | 10.03 | 9.39 | 10.03 | 10.03 | +0.91 (+9.98%) | 28,901,483 |
| 24 Dec 2021 | CNY | 9.61 | 9.76 | 9.01 | 9.12 | 9.12 | -0.73 (-7.41%) | 44,199,463 |
| 23 Dec 2021 | CNY | 8.8 | 10.22 | 8.62 | 9.85 | 9.85 | +0.56 (+6.03%) | 68,479,489 |
| 22 Dec 2021 | CNY | 8.5 | 9.35 | 8.5 | 9.29 | 9.29 | +0.79 (+9.29%) | 60,328,408 |
| 21 Dec 2021 | CNY | 9.05 | 9.05 | 8.19 | 8.5 | 8.5 | +0.05 (+0.59%) | 45,793,946 |
| 20 Dec 2021 | CNY | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | +0.77 (+10.03%) | 27,375,963 |
| 17 Dec 2021 | CNY | 7.66 | 7.74 | 7.57 | 7.68 | 7.68 | +0.01 (+0.13%) | 5,249,641 |
| 16 Dec 2021 | CNY | 7.51 | 7.72 | 7.5 | 7.67 | 7.67 | +0.17 (+2.27%) | 7,760,069 |
| 15 Dec 2021 | CNY | 7.64 | 7.66 | 7.43 | 7.5 | 7.5 | -0.07 (-0.92%) | 6,743,670 |
| 14 Dec 2021 | CNY | 7.41 | 7.8 | 7.36 | 7.57 | 7.57 | +0.17 (+2.30%) | 10,213,546 |
| 13 Dec 2021 | CNY | 7.39 | 7.45 | 7.34 | 7.4 | 7.4 | +0.02 (+0.27%) | 3,905,445 |
| 10 Dec 2021 | CNY | 7.48 | 7.5 | 7.32 | 7.38 | 7.38 | -0.05 (-0.67%) | 3,286,256 |
| 9 Dec 2021 | CNY | 7.43 | 7.5 | 7.39 | 7.43 | 7.43 | 0.0 (0.0%) | 3,523,515 |
| 8 Dec 2021 | CNY | 7.41 | 7.45 | 7.32 | 7.43 | 7.43 | +0.02 (+0.27%) | 2,851,108 |
| 7 Dec 2021 | CNY | 7.47 | 7.48 | 7.3 | 7.41 | 7.41 | +0.03 (+0.41%) | 3,573,059 |
| 6 Dec 2021 | CNY | 7.58 | 7.58 | 7.38 | 7.38 | 7.38 | -0.19 (-2.51%) | 4,562,230 |
| 3 Dec 2021 | CNY | 7.57 | 7.66 | 7.51 | 7.57 | 7.57 | +0.01 (+0.13%) | 3,794,531 |
| 2 Dec 2021 | CNY | 7.7 | 7.7 | 7.55 | 7.56 | 7.56 | -0.1 (-1.31%) | 4,193,075 |
| 1 Dec 2021 | CNY | 7.64 | 7.79 | 7.58 | 7.66 | 7.66 | -0.07 (-0.91%) | 8,262,326 |
| 30 Nov 2021 | CNY | 7.25 | 7.81 | 7.24 | 7.73 | 7.73 | +0.55 (+7.66%) | 15,968,038 |
| 29 Nov 2021 | CNY | 7.2 | 7.24 | 7.14 | 7.18 | 7.18 | -0.15 (-2.05%) | 2,215,057 |
| 26 Nov 2021 | CNY | 7.31 | 7.47 | 7.18 | 7.33 | 7.33 | +0.02 (+0.27%) | 4,009,154 |
| 25 Nov 2021 | CNY | 7.33 | 7.38 | 7.28 | 7.31 | 7.31 | -0.05 (-0.68%) | 3,097,477 |
| 24 Nov 2021 | CNY | 7.4 | 7.45 | 7.28 | 7.36 | 7.36 | -0.04 (-0.54%) | 3,387,387 |
| 23 Nov 2021 | CNY | 7.39 | 7.48 | 7.32 | 7.4 | 7.4 | +0.01 (+0.14%) | 3,980,630 |
| 22 Nov 2021 | CNY | 7.54 | 7.54 | 7.37 | 7.39 | 7.39 | -0.1 (-1.34%) | 3,912,379 |
| 19 Nov 2021 | CNY | 7.15 | 7.57 | 7.15 | 7.49 | 7.49 | +0.34 (+4.76%) | 9,602,406 |
