| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 79 | 85.86 | 76.11 | 83.99 | 83.99 | +5.09 (+6.45%) | 5,132,479 |
| 7 Jan 2022 | CNY | 86 | 90.08 | 77.77 | 78.9 | 78.9 | -7.1 (-8.26%) | 6,329,565 |
| 6 Jan 2022 | CNY | 90 | 90.1 | 82.8 | 86 | 86 | -6 (-6.52%) | 6,129,790 |
| 5 Jan 2022 | CNY | 87 | 96 | 85.31 | 92 | 92 | +4 (+4.55%) | 8,244,143 |
| 4 Jan 2022 | CNY | 85 | 90.8 | 80.1 | 88 | 88 | +3.24 (+3.82%) | 8,572,761 |
| 31 Dec 2021 | CNY | 93.1 | 100.01 | 83.26 | 84.76 | 84.76 | -6.64 (-7.26%) | 12,626,399 |
| 30 Dec 2021 | CNY | 75.76 | 91.4 | 75.46 | 91.4 | 91.4 | +15.23 (+19.99%) | 9,605,984 |
| 29 Dec 2021 | CNY | 76.8 | 76.91 | 73.5 | 76.17 | 76.17 | -0.62 (-0.81%) | 4,639,656 |
| 28 Dec 2021 | CNY | 76 | 78.63 | 74.8 | 76.79 | 76.79 | +0.78 (+1.03%) | 5,595,147 |
| 27 Dec 2021 | CNY | 82.66 | 83 | 74.02 | 76.01 | 76.01 | -5.59 (-6.85%) | 6,997,949 |
| 24 Dec 2021 | CNY | 83.64 | 86.68 | 80.45 | 81.6 | 81.6 | -2 (-2.39%) | 6,057,147 |
| 23 Dec 2021 | CNY | 84.36 | 86.24 | 82.5 | 83.6 | 83.6 | -3.9 (-4.46%) | 8,957,048 |
| 22 Dec 2021 | CNY | 82.67 | 88.34 | 82.01 | 87.5 | 87.5 | +3.99 (+4.78%) | 10,333,154 |
| 21 Dec 2021 | CNY | 84 | 84.96 | 79.12 | 83.51 | 83.51 | +1.47 (+1.79%) | 9,141,119 |
| 20 Dec 2021 | CNY | 88.25 | 90.25 | 81.65 | 82.04 | 82.04 | -8.46 (-9.35%) | 10,140,802 |
| 17 Dec 2021 | CNY | 87.71 | 95.7 | 83.57 | 90.5 | 90.5 | +3.93 (+4.54%) | 13,348,447 |
| 16 Dec 2021 | CNY | 84.75 | 92.65 | 83.26 | 86.57 | 86.57 | +1.57 (+1.85%) | 13,682,270 |
| 15 Dec 2021 | CNY | 83.03 | 88.88 | 80.88 | 85 | 85 | +0.53 (+0.63%) | 14,433,523 |
| 14 Dec 2021 | CNY | 90 | 90 | 83.58 | 84.47 | 84.47 | -0.01 (-0.01%) | 16,662,959 |
| 13 Dec 2021 | CNY | 77.4 | 84.48 | 72.66 | 84.48 | 84.48 | +14.08 (+20%) | 16,803,361 |
| 10 Dec 2021 | CNY | 62.3 | 70.4 | 62.05 | 70.4 | 70.4 | +11.73 (+19.99%) | 10,329,697 |
| 9 Dec 2021 | CNY | 49 | 58.67 | 48.77 | 58.67 | 58.67 | +9.78 (+20.00%) | 10,784,908 |
| 8 Dec 2021 | CNY | 45.88 | 49.18 | 45.48 | 48.89 | 48.89 | +3.12 (+6.82%) | 2,248,156 |
| 7 Dec 2021 | CNY | 46.77 | 46.9 | 45.53 | 45.77 | 45.77 | -0.78 (-1.68%) | 1,007,014 |
| 6 Dec 2021 | CNY | 46.88 | 47.3 | 46.1 | 46.55 | 46.55 | -0.31 (-0.66%) | 846,203 |
| 3 Dec 2021 | CNY | 47.1 | 47.46 | 46.8 | 46.86 | 46.86 | +0.03 (+0.06%) | 551,630 |
| 2 Dec 2021 | CNY | 48.03 | 48.03 | 46.81 | 46.83 | 46.83 | -1.52 (-3.14%) | 1,092,595 |
| 1 Dec 2021 | CNY | 47.97 | 48.66 | 47.41 | 48.35 | 48.35 | +0.57 (+1.19%) | 1,070,019 |
| 30 Nov 2021 | CNY | 49.49 | 50.04 | 46.66 | 47.78 | 47.78 | -1.6 (-3.24%) | 2,523,651 |
| 29 Nov 2021 | CNY | 48.85 | 49.79 | 48.51 | 49.38 | 49.38 | -0.39 (-0.78%) | 1,314,636 |
