| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2022 | CNY | 42.47 | 38.0 | 38.63 | 42.01 | 42.01 | +3.560 (+9.26%) | 12,593,160 |
| 20 Jan 2022 | CNY | 39.72 | 37.9 | 39.28 | 38.45 | 38.45 | -0.740 (-1.89%) | 6,245,570 |
| 19 Jan 2022 | CNY | 39.73 | 38.61 | 38.93 | 39.19 | 39.19 | +0.430 (+1.11%) | 4,356,430 |
| 18 Jan 2022 | CNY | 40.5 | 38.65 | 39.19 | 38.76 | 38.76 | -0.420 (-1.07%) | 5,814,060 |
| 17 Jan 2022 | CNY | 39.32 | 37.44 | 37.44 | 39.18 | 39.18 | +0.970 (+2.54%) | 3,878,300 |
| 14 Jan 2022 | CNY | 38.88 | 38.01 | 38.23 | 38.21 | 38.21 | -0.340 (-0.88%) | 3,101,900 |
| 13 Jan 2022 | CNY | 39.78 | 38.5 | 39.2 | 38.55 | 38.55 | -0.620 (-1.58%) | 3,822,880 |
| 12 Jan 2022 | CNY | 39.5 | 38.62 | 39.18 | 39.17 | 39.17 | -0.010 (-0.03%) | 3,057,670 |
| 11 Jan 2022 | CNY | 40.14 | 39.1 | 39.66 | 39.18 | 39.18 | -0.650 (-1.63%) | 3,868,020 |
| 10 Jan 2022 | CNY | 40.18 | 37.52 | 37.68 | 39.83 | 39.83 | +2.050 (+5.43%) | 8,073,030 |
| 7 Jan 2022 | CNY | 39.58 | 37.7 | 39.1 | 37.78 | 37.78 | -1.370 (-3.50%) | 5,153,210 |
| 6 Jan 2022 | CNY | 39.26 | 38.35 | 38.7 | 39.15 | 39.15 | +0.170 (+0.44%) | 3,760,160 |
| 5 Jan 2022 | CNY | 39.99 | 38.54 | 39.14 | 38.98 | 38.98 | -0.170 (-0.43%) | 5,069,280 |
| 4 Jan 2022 | CNY | 39.74 | 38.81 | 39.57 | 39.15 | 39.15 | -0.420 (-1.06%) | 4,287,060 |
| 31 Dec 2021 | CNY | 39.96 | 38.41 | 38.55 | 39.57 | 39.57 | +0.720 (+1.85%) | 5,493,210 |
| 30 Dec 2021 | CNY | 40.14 | 38.75 | 38.76 | 38.85 | 38.85 | +0.090 (+0.23%) | 6,013,500 |
| 29 Dec 2021 | CNY | 39.27 | 38.08 | 39.27 | 38.76 | 38.76 | -0.540 (-1.37%) | 5,256,920 |
| 28 Dec 2021 | CNY | 40.23 | 38.7 | 39.33 | 39.3 | 39.3 | 0.0 (0.0%) | 6,345,140 |
| 27 Dec 2021 | CNY | 40.99 | 37.85 | 38.4 | 39.3 | 39.3 | +0.900 (+2.34%) | 12,965,050 |
| 24 Dec 2021 | CNY | 38.68 | 35.66 | 36.54 | 38.4 | 38.4 | +2.060 (+5.67%) | 11,173,640 |
| 23 Dec 2021 | CNY | 37.04 | 36.27 | 36.76 | 36.34 | 36.34 | -0.520 (-1.41%) | 3,104,990 |
| 22 Dec 2021 | CNY | 37.49 | 36.66 | 37.1 | 36.86 | 36.86 | -0.450 (-1.21%) | 3,391,050 |
| 21 Dec 2021 | CNY | 37.4 | 36.44 | 36.98 | 37.31 | 37.31 | +0.430 (+1.17%) | 4,436,450 |
| 20 Dec 2021 | CNY | 38.19 | 36.8 | 37.1 | 36.88 | 36.88 | -0.620 (-1.65%) | 5,320,360 |
| 17 Dec 2021 | CNY | 38.19 | 37.34 | 37.92 | 37.5 | 37.5 | -0.640 (-1.68%) | 5,348,120 |
| 16 Dec 2021 | CNY | 38.15 | 37.18 | 37.6 | 38.14 | 38.14 | +0.660 (+1.76%) | 6,099,160 |
| 15 Dec 2021 | CNY | 37.79 | 36.8 | 36.8 | 37.48 | 37.48 | +0.400 (+1.08%) | 6,853,300 |
| 14 Dec 2021 | CNY | 37.29 | 36.18 | 36.66 | 37.08 | 37.08 | +0.220 (+0.60%) | 5,323,100 |
| 13 Dec 2021 | CNY | 38.5 | 36.6 | 37.18 | 36.86 | 36.86 | +0.200 (+0.55%) | 9,941,910 |
| 10 Dec 2021 | CNY | 37.04 | 36.09 | 36.86 | 36.66 | 36.66 | -0.780 (-2.08%) | 6,637,430 |