| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2022 | CNY | 90.8 | 92.88 | 86 | 88.88 | 88.88 | -1.12 (-1.24%) | 1,453,825 |
| 25 Jan 2022 | CNY | 93.4 | 97.79 | 89.19 | 90 | 90 | -3.99 (-4.25%) | 1,963,015 |
| 24 Jan 2022 | CNY | 88.2 | 101.92 | 87.51 | 93.99 | 93.99 | +5.84 (+6.63%) | 3,415,972 |
| 21 Jan 2022 | CNY | 99.12 | 99.77 | 86.62 | 88.15 | 88.15 | -14.65 (-14.25%) | 3,274,426 |
| 20 Jan 2022 | CNY | 101.5 | 103.5 | 95.11 | 102.8 | 102.8 | +3 (+3.01%) | 2,841,946 |
| 19 Jan 2022 | CNY | 105.84 | 113.5 | 99.8 | 99.8 | 99.8 | -8.5 (-7.85%) | 4,056,247 |
| 18 Jan 2022 | CNY | 102 | 109.72 | 99.88 | 108.3 | 108.3 | +5.42 (+5.27%) | 5,149,365 |
| 17 Jan 2022 | CNY | 83 | 105 | 83 | 102.88 | 102.88 | +20.43 (+24.78%) | 8,410,030 |
| 14 Jan 2022 | CNY | 80 | 86.26 | 79.11 | 82.45 | 82.45 | -3 (-3.51%) | 5,002,415 |
| 13 Jan 2022 | CNY | 88.19 | 94.38 | 84.17 | 85.45 | 85.45 | -2.7 (-3.06%) | 9,257,471 |
| 12 Jan 2022 | CNY | 81 | 95 | 78 | 88.15 | 88.15 | +48.95 (+124.87%) | 13,150,880 |
| 23 Dec 2021 | CNY | 38.4 | 39.2 | 38.4 | 39.2 | 39.2 | +0.8 (+2.08%) | 108 |
| 13 Apr 2021 | CNY | 37.4 | 38.8 | 37.4 | 38.4 | 38.4 | +1.74 (+4.75%) | 100 |
| 23 Mar 2021 | CNY | 35.92 | 36.76 | 35.92 | 36.66 | 36.66 | -1.74 (-4.53%) | 270 |
| 1 Mar 2021 | CNY | 37.58 | 38.9 | 37.58 | 38.4 | 38.4 | +0.94 (+2.51%) | 1,000 |
| 16 Feb 2021 | CNY | 35.92 | 37.46 | 35.92 | 37.46 | 37.46 | +1.52 (+4.23%) | 155 |
| 9 Nov 2020 | CNY | 31.44 | 35.94 | 31.44 | 35.94 | 35.94 | +4.88 (+15.71%) | 138 |
| 9 Jul 2020 | CNY | 30.8 | 31.5 | 30.8 | 31.06 | 31.06 | -3.78 (-10.85%) | 300 |
| 9 Jun 2020 | CNY | 35.9 | 35.9 | 34.84 | 34.84 | 34.84 | +3.98 (+12.90%) | 30 |
| 18 May 2020 | CNY | 30.66 | 32.28 | 30.66 | 30.86 | 30.86 | -4.08 (-11.68%) | 300 |
| 27 Mar 2020 | CNY | 35.82 | 35.82 | 34.68 | 34.94 | 34.94 | +4.94 (+16.47%) | 52 |
| 20 Mar 2020 | CNY | 28.78 | 30 | 28.78 | 30 | 30 | -5 (-14.29%) | 21 |
| 16 Mar 2020 | CNY | 35.42 | 35.42 | 31.9 | 35 | 35 | -9.4 (-21.17%) | 7 |
| 10 Mar 2020 | CNY | 44.04 | 46.2 | 44.04 | 44.4 | 44.4 | -1.86 (-4.02%) | 100 |
| 27 Feb 2020 | CNY | 50.5 | 50.5 | 46.26 | 46.26 | 46.26 | -5.44 (-10.52%) | 460 |
| 26 Feb 2020 | CNY | 51.7 | 51.7 | 51.7 | 51.7 | 51.7 | +7.64 (+17.34%) | 40 |
| 11 Dec 2019 | CNY | 44.4 | 44.4 | 42.92 | 44.06 | 44.06 | +6.76 (+18.12%) | 25 |
| 23 May 2019 | CNY | 37.3 | 37.3 | 37.3 | 37.3 | 37.3 | -1.85 (-4.73%) | 105 |
| 28 Feb 2019 | CNY | 37.16 | 39.15 | 37.16 | 39.15 | 39.15 | +4.67 (+13.54%) | 120 |
| 29 Dec 2017 | CNY | 34.12 | 34.48 | 34.12 | 34.48 | 34.48 | 0.0 (0.0%) | 250 |
