| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2022 | CNY | 57.98 | 58.1 | 53 | 53.13 | 53.13 | -4.82 (-8.32%) | 3,114,936 |
| 17 Jan 2022 | CNY | 58.48 | 61.78 | 56.56 | 57.95 | 57.95 | -0.93 (-1.58%) | 3,544,779 |
| 14 Jan 2022 | CNY | 53.82 | 62 | 52.08 | 58.88 | 58.88 | +5.76 (+10.84%) | 4,923,040 |
| 13 Jan 2022 | CNY | 51.17 | 53.51 | 50.2 | 53.12 | 53.12 | +1.8 (+3.51%) | 1,980,685 |
| 12 Jan 2022 | CNY | 51.49 | 51.87 | 50.72 | 51.32 | 51.32 | -0.01 (-0.02%) | 887,000 |
| 11 Jan 2022 | CNY | 49.36 | 51.7 | 49.35 | 51.33 | 51.33 | +2.02 (+4.10%) | 1,453,382 |
| 10 Jan 2022 | CNY | 48.79 | 49.8 | 47.54 | 49.31 | 49.31 | +0.51 (+1.05%) | 717,000 |
| 7 Jan 2022 | CNY | 50.98 | 50.98 | 48.6 | 48.8 | 48.8 | -1.77 (-3.50%) | 1,033,800 |
| 6 Jan 2022 | CNY | 50.23 | 51.09 | 50.04 | 50.57 | 50.57 | +0.34 (+0.68%) | 618,756 |
| 5 Jan 2022 | CNY | 51.8 | 51.97 | 49.33 | 50.23 | 50.23 | -1.74 (-3.35%) | 1,391,212 |
| 4 Jan 2022 | CNY | 52.2 | 54 | 51.53 | 51.97 | 51.97 | +48.82 (+1549.84%) | 1,152,877 |
| 3 Jan 2022 | CNY | 3.0565 | 3.15 | 3.0565 | 3.15 | 3.15 | -49.67 (-94.04%) | 1,500 |
| 31 Dec 2021 | CNY | 55 | 55.2 | 52.78 | 52.82 | 52.82 | -0.88 (-1.64%) | 1,646,999 |
| 30 Dec 2021 | CNY | 52.08 | 53.78 | 52.08 | 53.7 | 53.7 | +1.6 (+3.07%) | 1,205,450 |
| 29 Dec 2021 | CNY | 51.99 | 53.34 | 51.56 | 52.1 | 52.1 | -0.4 (-0.76%) | 1,179,400 |
| 28 Dec 2021 | CNY | 51.22 | 52.87 | 50.01 | 52.5 | 52.5 | +1.29 (+2.52%) | 1,215,600 |
| 27 Dec 2021 | CNY | 50.22 | 51.85 | 49.55 | 51.21 | 51.21 | +0.59 (+1.17%) | 1,066,422 |
| 24 Dec 2021 | CNY | 54.06 | 54.78 | 50.26 | 50.62 | 50.62 | -4.3 (-7.83%) | 2,195,581 |
| 23 Dec 2021 | CNY | 57.24 | 57.27 | 54.65 | 54.92 | 54.92 | -1.48 (-2.62%) | 2,020,492 |
| 22 Dec 2021 | CNY | 54.81 | 56.64 | 53.68 | 56.4 | 56.4 | +2.24 (+4.14%) | 2,071,916 |
| 21 Dec 2021 | CNY | 53.68 | 54.18 | 52.52 | 54.16 | 54.16 | +0.9 (+1.69%) | 1,146,900 |
| 20 Dec 2021 | CNY | 54.15 | 55.33 | 53.02 | 53.26 | 53.26 | -0.87 (-1.61%) | 1,420,116 |
| 17 Dec 2021 | CNY | 56.98 | 56.98 | 54.02 | 54.13 | 54.13 | -2.76 (-4.85%) | 2,097,556 |
| 16 Dec 2021 | CNY | 56.22 | 57.58 | 55.53 | 56.89 | 56.89 | +0.23 (+0.41%) | 2,271,400 |
| 15 Dec 2021 | CNY | 59 | 60.85 | 56.65 | 56.66 | 56.66 | -3.28 (-5.47%) | 2,422,550 |
| 14 Dec 2021 | CNY | 58.19 | 60.88 | 58.19 | 59.94 | 59.94 | +1.12 (+1.90%) | 1,993,595 |
| 13 Dec 2021 | CNY | 62 | 62.49 | 58 | 58.82 | 58.82 | -4.23 (-6.71%) | 2,838,278 |
| 10 Dec 2021 | CNY | 65 | 67.49 | 63.01 | 63.05 | 63.05 | -2.03 (-3.12%) | 3,076,906 |
| 9 Dec 2021 | CNY | 61.55 | 65.08 | 61.01 | 65.08 | 65.08 | +3.51 (+5.70%) | 2,882,742 |
| 8 Dec 2021 | CNY | 62.6 | 62.77 | 60.83 | 61.57 | 61.57 | -0.73 (-1.17%) | 2,044,720 |
