| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2022 | CNY | 22.4286 | 22.7071 | 22.15 | 22.4786 | 22.4786 | +0.236 (+1.06%) | 3,896,120 |
| 25 Jan 2022 | CNY | 22.75 | 23.05 | 22.1429 | 22.2429 | 22.2429 | -0.607 (-2.66%) | 5,311,880 |
| 24 Jan 2022 | CNY | 22.5 | 22.9857 | 22.0429 | 22.85 | 22.85 | +0.279 (+1.23%) | 4,372,228 |
| 21 Jan 2022 | CNY | 22.6429 | 23.4714 | 22.2357 | 22.5714 | 22.5714 | -0.414 (-1.80%) | 7,816,881 |
| 20 Jan 2022 | CNY | 24.0643 | 24.0643 | 22.7857 | 22.9857 | 22.9857 | -1.1 (-4.57%) | 9,134,013 |
| 19 Jan 2022 | CNY | 23.7286 | 24.5357 | 22.8571 | 24.0857 | 24.0857 | +0.257 (+1.08%) | 8,408,265 |
| 18 Jan 2022 | CNY | 26.4286 | 26.6071 | 23.5071 | 23.8286 | 23.8286 | -41.171 (-63.34%) | 18,290,134 |
| 10 Jan 2022 | CNY | 64.5 | 65 | 64.5 | 65 | 65 | -1.5 (-2.26%) | 23 |
| 7 Jan 2022 | CNY | 66 | 66.5 | 66 | 66.5 | 66.5 | +2 (+3.10%) | 500 |
| 6 Jan 2022 | CNY | 66 | 66 | 64.5 | 64.5 | 64.5 | -5 (-7.19%) | 100 |
| 3 Jan 2022 | CNY | 69 | 69.5 | 69 | 69.5 | 69.5 | +44.379 (+176.66%) | 8 |
| 31 Dec 2021 | CNY | 25.6286 | 25.8 | 24.65 | 25.1214 | 25.1214 | -0.521 (-2.03%) | 13,014,316 |
| 30 Dec 2021 | CNY | 25.9286 | 26.3286 | 25.4857 | 25.6429 | 25.6429 | -0.286 (-1.10%) | 7,716,226 |
| 29 Dec 2021 | CNY | 25.6429 | 26 | 25.3143 | 25.9286 | 25.9286 | +0.307 (+1.20%) | 8,283,755 |
| 28 Dec 2021 | CNY | 28.5714 | 28.5714 | 25.6214 | 25.6214 | 25.6214 | -2.843 (-9.99%) | 15,662,385 |
| 27 Dec 2021 | CNY | 27.5 | 28.8571 | 26.7929 | 28.4643 | 28.4643 | +0.821 (+2.97%) | 9,863,603 |
| 24 Dec 2021 | CNY | 28.7643 | 29.45 | 27.4643 | 27.6429 | 27.6429 | -1.129 (-3.92%) | 8,195,371 |
| 23 Dec 2021 | CNY | 27.7929 | 29.6714 | 27.4143 | 28.7714 | 28.7714 | +0.7 (+2.49%) | 13,910,281 |
| 22 Dec 2021 | CNY | 27.4643 | 28.4214 | 27.4643 | 28.0714 | 28.0714 | +0.707 (+2.58%) | 10,250,980 |
| 21 Dec 2021 | CNY | 28.3786 | 28.7357 | 27.2214 | 27.3643 | 27.3643 | -1.036 (-3.65%) | 9,573,355 |
| 20 Dec 2021 | CNY | 28 | 29.4143 | 27.7 | 28.4 | 28.4 | -1.279 (-4.31%) | 13,014,260 |
| 17 Dec 2021 | CNY | 30.8571 | 31.1286 | 29.2571 | 29.6786 | 29.6786 | -0.757 (-2.49%) | 13,827,255 |
| 16 Dec 2021 | CNY | 27.7214 | 30.4357 | 27.7214 | 30.4357 | 30.4357 | +2.764 (+9.99%) | 16,826,451 |
| 15 Dec 2021 | CNY | 28.4643 | 28.4714 | 27.5 | 27.6714 | 27.6714 | -0.686 (-2.42%) | 8,944,026 |
| 14 Dec 2021 | CNY | 29.0429 | 29.2714 | 28.0714 | 28.3571 | 28.3571 | -0.736 (-2.53%) | 11,989,215 |
| 13 Dec 2021 | CNY | 29.7929 | 30 | 28.7857 | 29.0929 | 29.0929 | -0.55 (-1.86%) | 13,144,520 |
| 10 Dec 2021 | CNY | 29.2357 | 31.7143 | 29.2357 | 29.6429 | 29.6429 | -0.157 (-0.53%) | 17,473,765 |
| 9 Dec 2021 | CNY | 30.3929 | 30.8429 | 29.5 | 29.8 | 29.8 | -1.093 (-3.54%) | 18,604,908 |
| 8 Dec 2021 | CNY | 28 | 30.8929 | 27.7714 | 30.8929 | 30.8929 | +2.807 (+10.00%) | 25,705,674 |
| 7 Dec 2021 | CNY | 30 | 30 | 27.7929 | 28.0857 | 28.0857 | -1.357 (-4.61%) | 22,749,462 |
