| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Feb 2022 | CNY | 32 | 35.72 | 31 | 33.69 | 33.69 | +1.22 (+3.76%) | 18,170,375 |
| 10 Feb 2022 | CNY | 29.9 | 32.47 | 28.9 | 32.47 | 32.47 | +2.95 (+9.99%) | 7,429,560 |
| 9 Feb 2022 | CNY | 28.75 | 30.6 | 28.51 | 29.52 | 29.52 | +0.23 (+0.79%) | 8,986,307 |
| 8 Feb 2022 | CNY | 28 | 29.5 | 27.25 | 29.29 | 29.29 | +1.19 (+4.23%) | 8,123,291 |
| 7 Feb 2022 | CNY | 28.94 | 29.51 | 27.71 | 28.1 | 28.1 | 0.0 (0.0%) | 7,268,574 |
| 28 Jan 2022 | CNY | 30.71 | 30.96 | 28.05 | 28.1 | 28.1 | -3.07 (-9.85%) | 10,191,555 |
| 27 Jan 2022 | CNY | 31.3 | 33.68 | 31.17 | 31.17 | 31.17 | -3.46 (-9.99%) | 10,934,502 |
| 26 Jan 2022 | CNY | 34.63 | 35.82 | 34.63 | 34.63 | 34.63 | -3.85 (-10.01%) | 6,991,809 |
| 25 Jan 2022 | CNY | 33.82 | 41 | 33.82 | 38.48 | 38.48 | +0.9 (+2.39%) | 18,083,861 |
| 24 Jan 2022 | CNY | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | -4.17 (-9.99%) | 497,700 |
| 21 Jan 2022 | CNY | 51.03 | 51.03 | 41.75 | 41.75 | 41.75 | -4.64 (-10.00%) | 21,292,169 |
| 20 Jan 2022 | CNY | 45 | 46.39 | 45 | 46.39 | 46.39 | +4.22 (+10.01%) | 9,184,150 |
| 19 Jan 2022 | CNY | 42.1 | 42.17 | 34.51 | 42.17 | 42.17 | +3.83 (+9.99%) | 20,523,583 |
| 18 Jan 2022 | CNY | 37 | 38.34 | 36.35 | 38.34 | 38.34 | +3.49 (+10.01%) | 3,411,923 |
| 17 Jan 2022 | CNY | 33 | 34.85 | 32.86 | 34.85 | 34.85 | +3.17 (+10.01%) | 10,270,698 |
| 14 Jan 2022 | CNY | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | +2.88 (+10%) | 2,227,144 |
| 13 Jan 2022 | CNY | 28.8 | 28.8 | 28.8 | 28.8 | 28.8 | +2.62 (+10.01%) | 334,982 |
| 12 Jan 2022 | CNY | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | +2.38 (+10%) | 132,701 |
| 11 Jan 2022 | CNY | 19.84 | 23.8 | 19.84 | 23.8 | 23.8 | +20.44 (+608.33%) | 886,426 |
| 3 Jan 2022 | CNY | 3.18 | 3.5 | 3.18 | 3.36 | 3.36 | +0.36 (+12%) | 1,700 |
| 18 Nov 2021 | CNY | 2.94 | 3.02 | 2.94 | 3 | 3 | -0.08 (-2.60%) | 500 |
| 15 Nov 2021 | CNY | 3.12 | 3.22 | 3.08 | 3.08 | 3.08 | -0.28 (-8.33%) | 2,000 |
| 12 Nov 2021 | CNY | 3.12 | 3.4 | 3.12 | 3.36 | 3.36 | -0.22 (-6.15%) | 650 |
| 8 Nov 2021 | CNY | 3.14 | 3.58 | 3.14 | 3.58 | 3.58 | +0.44 (+14.01%) | 1,450 |
| 5 Nov 2021 | CNY | 3.58 | 3.58 | 3.14 | 3.14 | 3.14 | -0.52 (-14.21%) | 2,000 |
| 27 Oct 2021 | CNY | 3.76 | 4 | 3.66 | 3.66 | 3.66 | -0.3 (-7.58%) | 1,200 |
| 25 Oct 2021 | CNY | 3.82 | 4.36 | 3.82 | 3.96 | 3.96 | +2.05 (+107.33%) | 2,645 |
| 6 Apr 2021 | CNY | 1.91 | 1.93 | 1.9 | 1.91 | 1.91 | -0.31 (-13.96%) | 3,500 |
| 23 Feb 2021 | CNY | 2.28 | 2.28 | 2.14 | 2.22 | 2.22 | -0.64 (-22.38%) | 2,000 |
| 16 Feb 2021 | CNY | 2.24 | 2.86 | 2.24 | 2.86 | 2.86 | +0.98 (+52.13%) | 3,500 |
