| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2022 | CNY | 49.2 | 50.6 | 49.02 | 50.48 | 50.48 | +0.49 (+0.98%) | 829,967 |
| 14 Jan 2022 | CNY | 49.3 | 50.69 | 49.05 | 49.99 | 49.99 | +0.38 (+0.77%) | 592,357 |
| 13 Jan 2022 | CNY | 51 | 51 | 49.6 | 49.61 | 49.61 | -0.85 (-1.68%) | 556,330 |
| 12 Jan 2022 | CNY | 49.34 | 50.98 | 49.34 | 50.46 | 50.46 | +0.8 (+1.61%) | 680,005 |
| 11 Jan 2022 | CNY | 49.38 | 50.88 | 49.2 | 49.66 | 49.66 | +0.19 (+0.38%) | 696,791 |
| 10 Jan 2022 | CNY | 48.69 | 49.65 | 48 | 49.47 | 49.47 | +0.74 (+1.52%) | 550,341 |
| 7 Jan 2022 | CNY | 49.1 | 49.8 | 48.5 | 48.73 | 48.73 | -0.32 (-0.65%) | 554,956 |
| 6 Jan 2022 | CNY | 48.43 | 49.49 | 47.92 | 49.05 | 49.05 | +0.54 (+1.11%) | 478,472 |
| 5 Jan 2022 | CNY | 49.3 | 49.64 | 47.75 | 48.51 | 48.51 | -0.79 (-1.60%) | 679,699 |
| 4 Jan 2022 | CNY | 49.65 | 50.25 | 48.85 | 49.3 | 49.3 | +46.11 (+1445.45%) | 567,634 |
| 3 Jan 2022 | CNY | 3.133 | 3.19 | 3.133 | 3.19 | 3.19 | -46.46 (-93.58%) | 720 |
| 31 Dec 2021 | CNY | 49.61 | 49.99 | 48.8 | 49.65 | 49.65 | +0.48 (+0.98%) | 628,532 |
| 30 Dec 2021 | CNY | 48.02 | 49.69 | 48.02 | 49.17 | 49.17 | +0.97 (+2.01%) | 641,439 |
| 29 Dec 2021 | CNY | 48.69 | 48.69 | 47.9 | 48.2 | 48.2 | -0.48 (-0.99%) | 484,436 |
| 28 Dec 2021 | CNY | 49.32 | 49.32 | 48.5 | 48.68 | 48.68 | -0.16 (-0.33%) | 374,579 |
| 27 Dec 2021 | CNY | 47.52 | 49.09 | 47.52 | 48.84 | 48.84 | +1.14 (+2.39%) | 544,704 |
| 24 Dec 2021 | CNY | 48.26 | 48.58 | 47.11 | 47.7 | 47.7 | -0.55 (-1.14%) | 625,530 |
| 23 Dec 2021 | CNY | 48.71 | 48.71 | 47.67 | 48.25 | 48.25 | -0.75 (-1.53%) | 902,972 |
| 22 Dec 2021 | CNY | 48.87 | 49.9 | 48.74 | 49 | 49 | 0.0 (0.0%) | 424,070 |
| 21 Dec 2021 | CNY | 48.55 | 49.06 | 48.25 | 49 | 49 | +0.5 (+1.03%) | 351,447 |
| 20 Dec 2021 | CNY | 48.58 | 49.3 | 48.45 | 48.5 | 48.5 | -0.01 (-0.02%) | 470,686 |
| 17 Dec 2021 | CNY | 50.21 | 50.21 | 48.27 | 48.51 | 48.51 | -1.77 (-3.52%) | 974,984 |
| 16 Dec 2021 | CNY | 51.12 | 51.58 | 50.24 | 50.28 | 50.28 | -0.62 (-1.22%) | 720,451 |
| 15 Dec 2021 | CNY | 51.28 | 51.91 | 50.87 | 50.9 | 50.9 | -0.38 (-0.74%) | 700,066 |
| 14 Dec 2021 | CNY | 50.8 | 51.55 | 50.1 | 51.28 | 51.28 | +0.38 (+0.75%) | 637,527 |
| 13 Dec 2021 | CNY | 51.27 | 51.45 | 50.14 | 50.9 | 50.9 | -0.37 (-0.72%) | 634,145 |
| 10 Dec 2021 | CNY | 51.72 | 51.87 | 50.8 | 51.27 | 51.27 | -0.43 (-0.83%) | 494,082 |
| 9 Dec 2021 | CNY | 51.25 | 52.15 | 51.2 | 51.7 | 51.7 | +0.31 (+0.60%) | 506,400 |
| 8 Dec 2021 | CNY | 51.12 | 51.71 | 50.92 | 51.39 | 51.39 | +0.59 (+1.16%) | 508,483 |
| 7 Dec 2021 | CNY | 53.3 | 53.44 | 50.34 | 50.8 | 50.8 | -2.05 (-3.88%) | 1,024,449 |
