| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2021 | CNY | 68.6667 | 71.6667 | 61.6417 | 61.6417 | 61.6417 | -6.85 (-10.00%) | 5,439,919 |
| 30 Dec 2021 | CNY | 72.0917 | 73.3583 | 66.9917 | 68.4917 | 68.4917 | -5.017 (-6.82%) | 2,838,219 |
| 29 Dec 2021 | CNY | 75 | 78.3333 | 70.0917 | 73.5083 | 73.5083 | -2.242 (-2.96%) | 2,711,700 |
| 28 Dec 2021 | CNY | 70.825 | 76.4167 | 70.825 | 75.75 | 75.75 | +4.917 (+6.94%) | 2,949,218 |
| 27 Dec 2021 | CNY | 74.425 | 74.425 | 70.2167 | 70.8333 | 70.8333 | -3.15 (-4.26%) | 1,328,826 |
| 24 Dec 2021 | CNY | 77.9083 | 77.9083 | 71 | 73.9833 | 73.9833 | -2.233 (-2.93%) | 2,060,931 |
| 23 Dec 2021 | CNY | 72.7083 | 76.6667 | 72.2167 | 76.2167 | 76.2167 | +2.883 (+3.93%) | 2,127,268 |
| 22 Dec 2021 | CNY | 72.5 | 78.7583 | 69.2583 | 73.3333 | 73.3333 | +0.417 (+0.57%) | 3,123,980 |
| 21 Dec 2021 | CNY | 72.9083 | 73.3 | 66 | 72.9167 | 72.9167 | -0.417 (-0.57%) | 4,767,318 |
| 20 Dec 2021 | CNY | 64.55 | 73.3333 | 64.4583 | 73.3333 | 73.3333 | +6.667 (+10.00%) | 4,974,361 |
| 17 Dec 2021 | CNY | 60 | 66.6667 | 60 | 66.6667 | 66.6667 | +6.058 (+10.00%) | 4,641,576 |
| 16 Dec 2021 | CNY | 60.2083 | 61.9167 | 59.5583 | 60.6083 | 60.6083 | +0.008 (+0.01%) | 808,590 |
| 15 Dec 2021 | CNY | 61.85 | 62.7167 | 60.2667 | 60.6 | 60.6 | -2.408 (-3.82%) | 1,435,711 |
| 14 Dec 2021 | CNY | 64.2917 | 64.3167 | 60.6917 | 63.0083 | 63.0083 | +0.175 (+0.28%) | 1,341,422 |
| 13 Dec 2021 | CNY | 62.4083 | 64.1333 | 59.9333 | 62.8333 | 62.8333 | +1.25 (+2.03%) | 1,498,083 |
| 10 Dec 2021 | CNY | 57.9833 | 63.4167 | 55.3333 | 61.5833 | 61.5833 | +2.417 (+4.08%) | 2,739,180 |
| 9 Dec 2021 | CNY | 64.225 | 64.4167 | 57.7667 | 59.1667 | 59.1667 | -4.617 (-7.24%) | 2,458,140 |
| 8 Dec 2021 | CNY | 59.5583 | 65.4917 | 58.5667 | 63.7833 | 63.7833 | +3.317 (+5.49%) | 2,516,400 |
| 7 Dec 2021 | CNY | 57.825 | 60.85 | 56.1083 | 60.4667 | 60.4667 | +3.283 (+5.74%) | 2,766,800 |
| 6 Dec 2021 | CNY | 61.8 | 61.8 | 57.1333 | 57.1833 | 57.1833 | -3.9 (-6.38%) | 2,134,590 |
| 3 Dec 2021 | CNY | 60 | 64.2917 | 56.0083 | 61.0833 | 61.0833 | +2 (+3.39%) | 3,765,632 |
| 2 Dec 2021 | CNY | 61.175 | 64.8083 | 58.7583 | 59.0833 | 59.0833 | -1.417 (-2.34%) | 3,555,796 |
| 1 Dec 2021 | CNY | 55.0917 | 60.5 | 53.2333 | 60.5 | 60.5 | +5.5 (+10%) | 3,005,116 |
| 30 Nov 2021 | CNY | 53.4833 | 56.3083 | 52.3333 | 55 | 55 | +1.517 (+2.84%) | 2,535,600 |
| 29 Nov 2021 | CNY | 52.3917 | 54.4083 | 51.3333 | 53.4833 | 53.4833 | +0.15 (+0.28%) | 2,133,889 |
| 26 Nov 2021 | CNY | 49.675 | 55 | 49.675 | 53.3333 | 53.3333 | +2.375 (+4.66%) | 3,221,740 |
| 25 Nov 2021 | CNY | 52.5 | 52.5 | 49.5833 | 50.9583 | 50.9583 | -2.042 (-3.85%) | 2,567,902 |
| 24 Nov 2021 | CNY | 52.3083 | 53.875 | 51.1083 | 53 | 53 | +0.692 (+1.32%) | 3,394,749 |
| 23 Nov 2021 | CNY | 52.5083 | 54.075 | 50.7417 | 52.3083 | 52.3083 | +0.025 (+0.05%) | 5,386,258 |
| 22 Nov 2021 | CNY | 49.0583 | 52.2833 | 48.875 | 52.2833 | 52.2833 | +4.75 (+9.99%) | 6,922,224 |
