| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2022 | CNY | 45.28 | 45.92 | 44.01 | 44.28 | 44.28 | -1.78 (-3.86%) | 2,748,312 |
| 24 Jan 2022 | CNY | 44.35 | 48.78 | 44.23 | 46.06 | 46.06 | +2.09 (+4.75%) | 4,429,465 |
| 21 Jan 2022 | CNY | 43.95 | 44.65 | 43.3 | 43.97 | 43.97 | +0.05 (+0.11%) | 2,054,753 |
| 20 Jan 2022 | CNY | 46 | 46.25 | 43.88 | 43.92 | 43.92 | -2.59 (-5.57%) | 3,834,995 |
| 19 Jan 2022 | CNY | 48.81 | 49.31 | 46.4 | 46.51 | 46.51 | -2.57 (-5.24%) | 4,411,225 |
| 18 Jan 2022 | CNY | 50.16 | 50.78 | 48.67 | 49.08 | 49.08 | -1 (-2.00%) | 2,993,430 |
| 17 Jan 2022 | CNY | 49 | 50.4 | 48.18 | 50.08 | 50.08 | +0.74 (+1.50%) | 3,107,170 |
| 14 Jan 2022 | CNY | 49.5 | 50.7 | 48.6 | 49.34 | 49.34 | -0.22 (-0.44%) | 2,959,801 |
| 13 Jan 2022 | CNY | 50.95 | 51.3 | 49.53 | 49.56 | 49.56 | -0.74 (-1.47%) | 3,259,045 |
| 12 Jan 2022 | CNY | 49.5 | 50.43 | 49.28 | 50.3 | 50.3 | +1.04 (+2.11%) | 3,182,813 |
| 11 Jan 2022 | CNY | 49.83 | 50.28 | 48.76 | 49.26 | 49.26 | -0.55 (-1.10%) | 2,935,407 |
| 10 Jan 2022 | CNY | 48.6 | 50.07 | 48.32 | 49.81 | 49.81 | +0.71 (+1.45%) | 2,877,904 |
| 7 Jan 2022 | CNY | 51.3 | 51.3 | 48.74 | 49.1 | 49.1 | -2.33 (-4.53%) | 5,182,409 |
| 6 Jan 2022 | CNY | 50.22 | 51.85 | 50.22 | 51.43 | 51.43 | +0.18 (+0.35%) | 4,698,373 |
| 5 Jan 2022 | CNY | 53.5 | 53.75 | 50.42 | 51.25 | 51.25 | -2.73 (-5.06%) | 6,944,810 |
| 4 Jan 2022 | CNY | 55.58 | 56.99 | 53.8 | 53.98 | 53.98 | +53.363 (+8648.78%) | 12,260,461 |
| 3 Jan 2022 | CNY | 0.556 | 0.617 | 0.556 | 0.617 | 0.617 | -59.443 (-98.97%) | 19,830 |
| 31 Dec 2021 | CNY | 51 | 60.06 | 50.5 | 60.06 | 60.06 | +10.01 (+20%) | 15,388,604 |
| 30 Dec 2021 | CNY | 51.06 | 51.3 | 49.98 | 50.05 | 50.05 | -1.95 (-3.75%) | 4,722,357 |
| 29 Dec 2021 | CNY | 50.08 | 52.98 | 50.06 | 52 | 52 | +2.39 (+4.82%) | 6,766,166 |
| 28 Dec 2021 | CNY | 48.72 | 49.86 | 48.18 | 49.61 | 49.61 | +0.94 (+1.93%) | 3,783,105 |
| 27 Dec 2021 | CNY | 50 | 51 | 48.51 | 48.67 | 48.67 | -1.47 (-2.93%) | 4,497,292 |
| 24 Dec 2021 | CNY | 54.88 | 54.88 | 49.95 | 50.14 | 50.14 | -5.33 (-9.61%) | 7,591,485 |
| 23 Dec 2021 | CNY | 54.13 | 56.78 | 53.85 | 55.47 | 55.47 | +0.76 (+1.39%) | 6,704,857 |
| 22 Dec 2021 | CNY | 56.5 | 57.43 | 54.69 | 54.71 | 54.71 | -1.74 (-3.08%) | 6,710,543 |
| 21 Dec 2021 | CNY | 57.2 | 58.43 | 55.9 | 56.45 | 56.45 | -1.86 (-3.19%) | 6,548,353 |
| 20 Dec 2021 | CNY | 63.07 | 64.3 | 57.2 | 58.31 | 58.31 | -8.44 (-12.64%) | 11,743,466 |
| 17 Dec 2021 | CNY | 78 | 82.99 | 66.58 | 66.75 | 66.75 | -11.45 (-14.64%) | 14,756,924 |
| 16 Dec 2021 | CNY | 66 | 82.72 | 64.93 | 78.2 | 78.2 | +10.13 (+14.88%) | 16,027,485 |
| 15 Dec 2021 | CNY | 61 | 71.88 | 59.61 | 68.07 | 68.07 | +4.78 (+7.55%) | 15,461,707 |
