| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2022 | CNY | 72.2 | 73.85 | 71.5 | 72.6 | 72.6 | +0.4 (+0.55%) | 1,133,201 |
| 25 Jan 2022 | CNY | 78 | 78 | 72 | 72.2 | 72.2 | -5.65 (-7.26%) | 1,856,168 |
| 24 Jan 2022 | CNY | 79.8 | 79.8 | 77.6 | 77.85 | 77.85 | -2.46 (-3.06%) | 1,533,320 |
| 21 Jan 2022 | CNY | 90.5 | 91 | 79.66 | 80.31 | 80.31 | -11.76 (-12.77%) | 3,936,245 |
| 20 Jan 2022 | CNY | 91 | 94.31 | 89.36 | 92.07 | 92.07 | +1.42 (+1.57%) | 3,062,962 |
| 19 Jan 2022 | CNY | 88.11 | 90.65 | 88.11 | 90.65 | 90.65 | +1.35 (+1.51%) | 1,497,952 |
| 18 Jan 2022 | CNY | 92.45 | 93 | 88.9 | 89.3 | 89.3 | -4.16 (-4.45%) | 3,071,190 |
| 17 Jan 2022 | CNY | 97.8 | 99.44 | 92.3 | 93.46 | 93.46 | -3.14 (-3.25%) | 4,269,618 |
| 14 Jan 2022 | CNY | 90 | 96.82 | 88.77 | 96.6 | 96.6 | +5.08 (+5.55%) | 5,676,811 |
| 13 Jan 2022 | CNY | 89.07 | 95.64 | 86.77 | 91.52 | 91.52 | +2.11 (+2.36%) | 4,735,005 |
| 12 Jan 2022 | CNY | 87.97 | 90.65 | 87.88 | 89.41 | 89.41 | +0.71 (+0.80%) | 2,460,241 |
| 11 Jan 2022 | CNY | 93.98 | 93.98 | 88.59 | 88.7 | 88.7 | -4.98 (-5.32%) | 3,719,252 |
| 10 Jan 2022 | CNY | 90.6 | 96.1 | 89.72 | 93.68 | 93.68 | +1.48 (+1.61%) | 3,457,774 |
| 7 Jan 2022 | CNY | 91.81 | 95.61 | 89.58 | 92.2 | 92.2 | -0.41 (-0.44%) | 4,266,056 |
| 6 Jan 2022 | CNY | 89.6 | 93.15 | 88.8 | 92.61 | 92.61 | +1.34 (+1.47%) | 3,864,742 |
| 5 Jan 2022 | CNY | 92.5 | 92.57 | 87.01 | 91.27 | 91.27 | -2.23 (-2.39%) | 6,013,175 |
| 4 Jan 2022 | CNY | 100.01 | 101.11 | 93 | 93.5 | 93.5 | -9.5 (-9.22%) | 6,832,231 |
| 31 Dec 2021 | CNY | 113.01 | 120.94 | 103 | 103 | 103 | -14.5 (-12.34%) | 8,945,737 |
| 30 Dec 2021 | CNY | 120.5 | 126.73 | 115.7 | 117.5 | 117.5 | -14.5 (-10.98%) | 9,492,250 |
| 29 Dec 2021 | CNY | 113.35 | 136 | 109 | 132 | 132 | +26.96 (+25.67%) | 12,954,547 |
| 28 Dec 2021 | CNY | 92 | 119.6 | 90.6 | 105.04 | 105.04 | +104.921 (+88168.91%) | 13,615,275 |
| 25 Aug 2021 | CNY | 0.119 | 0.119 | 0.119 | 0.119 | 0.119 | -0.023 (-16.20%) | 10,000 |
| 25 Feb 2021 | CNY | 0.149 | 0.149 | 0.142 | 0.142 | 0.142 | -0.023 (-13.94%) | 41,400 |
| 9 Feb 2021 | CNY | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | +0.005 (+3.13%) | 2,500 |
| 18 Dec 2020 | CNY | 0.15 | 0.16 | 0.142 | 0.16 | 0.16 | -0.007 (-4.19%) | 10,000 |
| 14 Dec 2020 | CNY | 0.144 | 0.167 | 0.144 | 0.167 | 0.167 | +0.042 (+33.60%) | 35,000 |
| 6 Dec 2019 | CNY | 0.135 | 0.135 | 0.125 | 0.125 | 0.125 | -0.03 (-19.35%) | 2,000 |
| 30 Sep 2019 | CNY | 0.136 | 0.155 | 0.136 | 0.155 | 0.155 | 0.0 (0.0%) | 2,000 |
| 5 Jul 2019 | CNY | 0.1398 | 0.155 | 0.1398 | 0.155 | 0.155 | +0.007 (+4.80%) | 32,000 |
| 20 Jun 2019 | CNY | 0.1476 | 0.1683 | 0.1476 | 0.1479 | 0.1479 | -0.002 (-1.07%) | 100,000 |
