| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 54.17 | 54.5 | 51.38 | 52.26 | 52.26 | -2.71 (-4.93%) | 3,682,631 |
| 6 Jan 2022 | CNY | 56.77 | 57.66 | 53.84 | 54.97 | 54.97 | -2.83 (-4.90%) | 4,177,075 |
| 5 Jan 2022 | CNY | 54.3 | 57.8 | 52.52 | 57.8 | 57.8 | +3.4 (+6.25%) | 4,871,071 |
| 4 Jan 2022 | CNY | 53.3 | 58 | 52.6 | 54.4 | 54.4 | +0.02 (+0.04%) | 6,998,793 |
| 31 Dec 2021 | CNY | 48 | 56.66 | 48 | 54.38 | 54.38 | +5.78 (+11.89%) | 9,192,363 |
| 30 Dec 2021 | CNY | 48.5 | 51.5 | 48.01 | 48.6 | 48.6 | -1 (-2.02%) | 5,491,564 |
| 29 Dec 2021 | CNY | 46.5 | 51.92 | 45.62 | 49.6 | 49.6 | +2.29 (+4.84%) | 8,575,138 |
| 28 Dec 2021 | CNY | 44 | 48.44 | 43.48 | 47.31 | 47.31 | +2.86 (+6.43%) | 8,452,956 |
| 27 Dec 2021 | CNY | 43 | 44.92 | 43 | 44.45 | 44.45 | +0.82 (+1.88%) | 4,123,218 |
| 24 Dec 2021 | CNY | 47.3 | 47.79 | 43.57 | 43.63 | 43.63 | -3.79 (-7.99%) | 6,791,089 |
| 23 Dec 2021 | CNY | 48.57 | 48.85 | 47.2 | 47.42 | 47.42 | -0.94 (-1.94%) | 6,226,398 |
| 22 Dec 2021 | CNY | 51.28 | 51.55 | 48.08 | 48.36 | 48.36 | -2.7 (-5.29%) | 8,719,805 |
| 21 Dec 2021 | CNY | 51.5 | 55.23 | 50 | 51.06 | 51.06 | -4.3 (-7.77%) | 9,162,928 |
| 20 Dec 2021 | CNY | 66.71 | 67.44 | 55.22 | 55.36 | 55.36 | -13.64 (-19.77%) | 13,639,481 |
| 17 Dec 2021 | CNY | 61.5 | 70 | 60 | 69 | 69 | +1.91 (+2.85%) | 17,338,174 |
| 16 Dec 2021 | CNY | 60 | 78.04 | 60 | 67.09 | 67.09 | 0.0 (0.0%) | 22,194,219 |
