| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2022 | CNY | 51.65 | 52.01 | 48.06 | 48.09 | 48.09 | -3.97 (-7.63%) | 2,420,329 |
| 24 Jan 2022 | CNY | 51.37 | 53.2 | 51 | 52.06 | 52.06 | +0.36 (+0.70%) | 1,446,282 |
| 21 Jan 2022 | CNY | 52.9 | 53.54 | 51.62 | 51.7 | 51.7 | -1.67 (-3.13%) | 2,165,866 |
| 20 Jan 2022 | CNY | 56.04 | 56.3 | 53.2 | 53.37 | 53.37 | -2.32 (-4.17%) | 2,708,932 |
| 19 Jan 2022 | CNY | 55.29 | 57.08 | 54.68 | 55.69 | 55.69 | -0.56 (-1.00%) | 2,817,371 |
| 18 Jan 2022 | CNY | 54.05 | 56.86 | 53.82 | 56.25 | 56.25 | +1.73 (+3.17%) | 3,835,731 |
| 17 Jan 2022 | CNY | 53.1 | 55.25 | 53.1 | 54.52 | 54.52 | +1.56 (+2.95%) | 2,785,339 |
| 14 Jan 2022 | CNY | 52.59 | 53.4 | 52.25 | 52.96 | 52.96 | +0.4 (+0.76%) | 1,693,247 |
| 13 Jan 2022 | CNY | 53.3 | 53.73 | 52.5 | 52.56 | 52.56 | -1.26 (-2.34%) | 2,510,556 |
| 12 Jan 2022 | CNY | 53.58 | 55.37 | 53.54 | 53.82 | 53.82 | +0.99 (+1.87%) | 2,845,321 |
| 11 Jan 2022 | CNY | 54.87 | 54.91 | 52.71 | 52.83 | 52.83 | -1.67 (-3.06%) | 2,440,009 |
| 10 Jan 2022 | CNY | 54.13 | 55.5 | 53.11 | 54.5 | 54.5 | +0.09 (+0.17%) | 2,004,283 |
| 7 Jan 2022 | CNY | 54.8 | 56.38 | 54.15 | 54.41 | 54.41 | -1.09 (-1.96%) | 2,667,807 |
| 6 Jan 2022 | CNY | 52.95 | 55.88 | 52.66 | 55.5 | 55.5 | +2.3 (+4.32%) | 3,213,265 |
| 5 Jan 2022 | CNY | 55.37 | 55.37 | 52.38 | 53.2 | 53.2 | -1.84 (-3.34%) | 3,420,006 |
| 4 Jan 2022 | CNY | 55.42 | 56.01 | 54.61 | 55.04 | 55.04 | +16.34 (+42.22%) | 4,096,143 |
| 3 Jan 2022 | CNY | 38.5 | 39.05 | 37.35 | 38.7 | 38.7 | -16.71 (-30.16%) | 410 |
| 31 Dec 2021 | CNY | 52.33 | 56.78 | 52.33 | 55.41 | 55.41 | +2.75 (+5.22%) | 7,475,561 |
| 30 Dec 2021 | CNY | 54.02 | 55.49 | 52.58 | 52.66 | 52.66 | -1.33 (-2.46%) | 4,448,163 |
| 29 Dec 2021 | CNY | 52.9 | 54.92 | 52.6 | 53.99 | 53.99 | +1.12 (+2.12%) | 4,150,073 |
| 28 Dec 2021 | CNY | 52.5 | 53.21 | 51.66 | 52.87 | 52.87 | +0.4 (+0.76%) | 3,297,382 |
| 27 Dec 2021 | CNY | 52.07 | 53.76 | 51.52 | 52.47 | 52.47 | -0.26 (-0.49%) | 3,593,771 |
| 24 Dec 2021 | CNY | 55.85 | 56.28 | 52.52 | 52.73 | 52.73 | -2.9 (-5.21%) | 5,152,860 |
| 23 Dec 2021 | CNY | 55.04 | 58.36 | 55.04 | 55.63 | 55.63 | -1.52 (-2.66%) | 5,663,013 |
| 22 Dec 2021 | CNY | 55.58 | 58 | 54.24 | 57.15 | 57.15 | +0.85 (+1.51%) | 7,251,654 |
| 21 Dec 2021 | CNY | 56 | 57.15 | 54.66 | 56.3 | 56.3 | +0.24 (+0.43%) | 5,757,784 |
| 20 Dec 2021 | CNY | 61.51 | 62.25 | 55.45 | 56.06 | 56.06 | -7.03 (-11.14%) | 10,303,046 |
| 17 Dec 2021 | CNY | 65.13 | 70.5 | 61.9 | 63.09 | 63.09 | -2.71 (-4.12%) | 13,414,029 |
| 16 Dec 2021 | CNY | 64.09 | 65.88 | 62.31 | 65.8 | 65.8 | +1.94 (+3.04%) | 12,113,366 |
| 15 Dec 2021 | CNY | 65.2 | 72.22 | 62.26 | 63.86 | 63.86 | -2.02 (-3.07%) | 16,086,030 |
