| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2022 | CNY | 16.88 | 17.17 | 16.6 | 17.12 | 17.12 | +0.54 (+3.26%) | 2,803,253 |
| 27 Jan 2022 | CNY | 17.17 | 17.25 | 16.58 | 16.58 | 16.58 | -0.63 (-3.66%) | 2,981,329 |
| 26 Jan 2022 | CNY | 17.09 | 17.49 | 16.8 | 17.21 | 17.21 | -0.11 (-0.64%) | 3,001,434 |
| 25 Jan 2022 | CNY | 18.1 | 18.64 | 17.32 | 17.32 | 17.32 | -0.78 (-4.31%) | 5,607,416 |
| 24 Jan 2022 | CNY | 17.66 | 18.87 | 17.56 | 18.1 | 18.1 | +0.86 (+4.99%) | 7,750,907 |
| 21 Jan 2022 | CNY | 18.34 | 18.34 | 17.18 | 17.24 | 17.24 | -1.56 (-8.30%) | 7,844,975 |
| 20 Jan 2022 | CNY | 18.34 | 19.07 | 17.81 | 18.8 | 18.8 | +0.25 (+1.35%) | 9,903,209 |
| 19 Jan 2022 | CNY | 18.33 | 18.78 | 18.08 | 18.55 | 18.55 | +0.05 (+0.27%) | 5,496,787 |
| 18 Jan 2022 | CNY | 19.14 | 19.23 | 18.21 | 18.5 | 18.5 | -0.81 (-4.19%) | 8,435,867 |
| 17 Jan 2022 | CNY | 19.26 | 19.65 | 18.77 | 19.31 | 19.31 | -0.13 (-0.67%) | 7,376,402 |
| 14 Jan 2022 | CNY | 19.55 | 19.98 | 19.11 | 19.44 | 19.44 | -0.68 (-3.38%) | 10,396,633 |
| 13 Jan 2022 | CNY | 19.01 | 20.5 | 18.83 | 20.12 | 20.12 | +1.04 (+5.45%) | 15,985,612 |
| 12 Jan 2022 | CNY | 18.79 | 19.23 | 18.76 | 19.08 | 19.08 | +0.13 (+0.69%) | 6,682,065 |
| 11 Jan 2022 | CNY | 18.85 | 19.1 | 18.63 | 18.95 | 18.95 | 0.0 (0.0%) | 7,206,044 |
| 10 Jan 2022 | CNY | 18.68 | 19.18 | 18.68 | 18.95 | 18.95 | +0.15 (+0.80%) | 8,301,596 |
| 7 Jan 2022 | CNY | 19.77 | 19.82 | 18.67 | 18.8 | 18.8 | -1 (-5.05%) | 13,692,109 |
| 6 Jan 2022 | CNY | 19.73 | 21.01 | 19.48 | 19.8 | 19.8 | -1.84 (-8.50%) | 18,362,591 |
| 5 Jan 2022 | CNY | 24.04 | 25.24 | 21.64 | 21.64 | 21.64 | -2.4 (-9.98%) | 13,125,416 |
| 4 Jan 2022 | CNY | 26 | 26 | 24.04 | 24.04 | 24.04 | -30.7 (-56.08%) | 14,248,079 |
| 3 Jan 2022 | CNY | 54.56 | 56.38 | 54.56 | 54.74 | 54.74 | +28.03 (+104.94%) | 40 |
| 31 Dec 2021 | CNY | 24.28 | 26.71 | 23.96 | 26.71 | 26.71 | +2.43 (+10.01%) | 16,932,211 |
| 30 Dec 2021 | CNY | 22.62 | 24.28 | 22.62 | 24.28 | 24.28 | +2.21 (+10.01%) | 14,850,349 |
| 29 Dec 2021 | CNY | 19.6 | 22.07 | 19.5 | 22.07 | 22.07 | +2.01 (+10.02%) | 18,989,463 |
| 28 Dec 2021 | CNY | 18.36 | 20.06 | 18.13 | 20.06 | 20.06 | +1.82 (+9.98%) | 17,044,627 |
| 27 Dec 2021 | CNY | 17.33 | 18.5 | 17.19 | 18.24 | 18.24 | +0.77 (+4.41%) | 7,220,341 |
| 24 Dec 2021 | CNY | 17.28 | 17.75 | 16.8 | 17.47 | 17.47 | +0.25 (+1.45%) | 6,954,069 |
| 23 Dec 2021 | CNY | 17.73 | 18.28 | 17.17 | 17.22 | 17.22 | -0.87 (-4.81%) | 8,166,062 |
| 22 Dec 2021 | CNY | 19.21 | 19.21 | 17.91 | 18.09 | 18.09 | -1.12 (-5.83%) | 12,282,584 |
| 21 Dec 2021 | CNY | 17.2 | 19.21 | 17.18 | 19.21 | 19.21 | +1.75 (+10.02%) | 8,994,439 |
| 20 Dec 2021 | CNY | 16.64 | 18.35 | 16.62 | 17.46 | 17.46 | +0.56 (+3.31%) | 6,655,348 |
