| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2022 | CNY | 11.6786 | 12.0286 | 11.6571 | 11.7429 | 11.7429 | +0.043 (+0.37%) | 1,161,931 |
| 10 Jan 2022 | CNY | 11.55 | 11.8286 | 11.3786 | 11.7 | 11.7 | +0.2 (+1.74%) | 1,214,567 |
| 7 Jan 2022 | CNY | 11.8929 | 12.05 | 11.4786 | 11.5 | 11.5 | -0.436 (-3.65%) | 1,709,225 |
| 6 Jan 2022 | CNY | 11.8214 | 12.1071 | 11.7143 | 11.9357 | 11.9357 | +0.114 (+0.97%) | 1,859,960 |
| 5 Jan 2022 | CNY | 11.7714 | 11.9214 | 11.6286 | 11.8214 | 11.8214 | +0.086 (+0.73%) | 1,832,962 |
| 4 Jan 2022 | CNY | 11.5786 | 11.8786 | 11.5571 | 11.7357 | 11.7357 | +0.164 (+1.42%) | 1,579,635 |
| 31 Dec 2021 | CNY | 11.6071 | 11.6071 | 11.45 | 11.5714 | 11.5714 | +0.043 (+0.37%) | 1,394,734 |
| 30 Dec 2021 | CNY | 11.4286 | 11.6357 | 11.35 | 11.5286 | 11.5286 | +0.15 (+1.32%) | 1,754,659 |
| 29 Dec 2021 | CNY | 11.3071 | 11.5643 | 11.2214 | 11.3786 | 11.3786 | 0.0 (0.0%) | 1,377,619 |
| 28 Dec 2021 | CNY | 11.3643 | 11.4786 | 11.3 | 11.3786 | 11.3786 | +0.007 (+0.06%) | 1,719,715 |
| 27 Dec 2021 | CNY | 11.2 | 11.5 | 11.1714 | 11.3714 | 11.3714 | +0.064 (+0.57%) | 2,349,366 |
| 24 Dec 2021 | CNY | 11.2857 | 11.3714 | 11.0357 | 11.3071 | 11.3071 | +0.021 (+0.19%) | 2,105,044 |
| 23 Dec 2021 | CNY | 11.5214 | 11.5214 | 11.2429 | 11.2857 | 11.2857 | -0.25 (-2.17%) | 1,366,388 |
| 22 Dec 2021 | CNY | 11.35 | 11.6071 | 11.2286 | 11.5357 | 11.5357 | +0.279 (+2.47%) | 1,599,176 |
| 21 Dec 2021 | CNY | 11.1929 | 11.2714 | 11.1786 | 11.2571 | 11.2571 | +0.107 (+0.96%) | 820,901 |
| 20 Dec 2021 | CNY | 11.2214 | 11.2643 | 11.15 | 11.15 | 11.15 | -0.157 (-1.39%) | 917,190 |
| 17 Dec 2021 | CNY | 11.15 | 11.5571 | 11.1071 | 11.3071 | 11.3071 | +0.071 (+0.64%) | 1,526,457 |
| 16 Dec 2021 | CNY | 11.1143 | 11.3357 | 11.0714 | 11.2357 | 11.2357 | +0.15 (+1.35%) | 1,192,632 |
| 15 Dec 2021 | CNY | 11.0643 | 11.1429 | 10.9714 | 11.0857 | 11.0857 | +0.121 (+1.11%) | 856,384 |
| 14 Dec 2021 | CNY | 10.9429 | 11.05 | 10.8214 | 10.9643 | 10.9643 | +0.021 (+0.20%) | 737,571 |
| 13 Dec 2021 | CNY | 11.2 | 11.2 | 10.9357 | 10.9429 | 10.9429 | -0.121 (-1.10%) | 818,816 |
| 10 Dec 2021 | CNY | 11.0429 | 11.1143 | 10.9429 | 11.0643 | 11.0643 | +0.079 (+0.72%) | 590,966 |
| 9 Dec 2021 | CNY | 10.85 | 11.1071 | 10.8 | 10.9857 | 10.9857 | +0.057 (+0.52%) | 743,661 |
| 8 Dec 2021 | CNY | 10.8143 | 11.0643 | 10.8143 | 10.9286 | 10.9286 | 0.0 (0.0%) | 681,276 |
| 7 Dec 2021 | CNY | 11.2214 | 11.2214 | 10.7143 | 10.9286 | 10.9286 | -0.15 (-1.35%) | 796,973 |
| 6 Dec 2021 | CNY | 11.6 | 11.6 | 11.0286 | 11.0786 | 11.0786 | -0.414 (-3.60%) | 1,464,661 |
| 3 Dec 2021 | CNY | 11.6286 | 11.7286 | 11.4857 | 11.4929 | 11.4929 | +0.021 (+0.19%) | 997,232 |
| 2 Dec 2021 | CNY | 11.8286 | 12 | 11.4571 | 11.4714 | 11.4714 | -0.35 (-2.96%) | 1,328,728 |
| 1 Dec 2021 | CNY | 11.6786 | 11.9929 | 11.6786 | 11.8214 | 11.8214 | +0.143 (+1.22%) | 1,222,865 |
| 30 Nov 2021 | CNY | 11.6143 | 11.9571 | 11.5571 | 11.6786 | 11.6786 | +0.25 (+2.19%) | 2,032,676 |
