| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2022 | CNY | 34.0389 | 34.05 | 32.7056 | 32.7611 | 32.7611 | -1.028 (-3.04%) | 435,663 |
| 24 Jan 2022 | CNY | 34.4611 | 34.4611 | 33.6333 | 33.7889 | 33.7889 | +0.239 (+0.71%) | 262,069 |
| 21 Jan 2022 | CNY | 33.5944 | 34.1556 | 33.3 | 33.55 | 33.55 | -0.028 (-0.08%) | 413,460 |
| 20 Jan 2022 | CNY | 35.2389 | 35.2389 | 33.5778 | 33.5778 | 33.5778 | -1.661 (-4.71%) | 853,200 |
| 19 Jan 2022 | CNY | 35.1556 | 35.4333 | 34.9444 | 35.2389 | 35.2389 | +0.083 (+0.24%) | 263,340 |
| 18 Jan 2022 | CNY | 35.8333 | 35.8333 | 35.0556 | 35.1556 | 35.1556 | -0.678 (-1.89%) | 517,932 |
| 17 Jan 2022 | CNY | 34.9444 | 36.6667 | 34.8833 | 35.8333 | 35.8333 | +0.889 (+2.54%) | 655,983 |
| 14 Jan 2022 | CNY | 35.5556 | 35.7722 | 34.9056 | 34.9444 | 34.9444 | -0.722 (-2.03%) | 570,211 |
| 13 Jan 2022 | CNY | 36.0111 | 36.0111 | 35.5556 | 35.6667 | 35.6667 | -0.344 (-0.96%) | 451,260 |
| 12 Jan 2022 | CNY | 35.8333 | 36.0333 | 35.4722 | 36.0111 | 36.0111 | +0.483 (+1.36%) | 507,600 |
| 11 Jan 2022 | CNY | 35.8333 | 36.0556 | 35.4222 | 35.5278 | 35.5278 | -0.194 (-0.54%) | 419,760 |
| 10 Jan 2022 | CNY | 35.0889 | 35.8444 | 35.0889 | 35.7222 | 35.7222 | +0.622 (+1.77%) | 495,507 |
| 7 Jan 2022 | CNY | 35.6056 | 35.7722 | 35.0556 | 35.1 | 35.1 | -0.456 (-1.28%) | 602,460 |
| 6 Jan 2022 | CNY | 34.6833 | 35.7222 | 34.6667 | 35.5556 | 35.5556 | +0.583 (+1.67%) | 584,820 |
| 5 Jan 2022 | CNY | 35.9167 | 35.9222 | 34.9056 | 34.9722 | 34.9722 | -0.972 (-2.70%) | 824,524 |
| 4 Jan 2022 | CNY | 35.8611 | 36.0222 | 35.6389 | 35.9444 | 35.9444 | +0.228 (+0.64%) | 470,302 |
| 31 Dec 2021 | CNY | 35.7389 | 35.9444 | 35.6611 | 35.7167 | 35.7167 | -0.022 (-0.06%) | 382,860 |
| 30 Dec 2021 | CNY | 36.1111 | 36.1111 | 35.4889 | 35.7389 | 35.7389 | +0.083 (+0.23%) | 460,440 |
| 29 Dec 2021 | CNY | 35.6111 | 36.1056 | 35.1278 | 35.6556 | 35.6556 | +0.156 (+0.44%) | 551,581 |
| 28 Dec 2021 | CNY | 35.1 | 35.5778 | 35.0278 | 35.5 | 35.5 | +0.406 (+1.16%) | 390,240 |
| 27 Dec 2021 | CNY | 35.1167 | 35.4222 | 34.7222 | 35.0944 | 35.0944 | +0.017 (+0.05%) | 465,840 |
| 24 Dec 2021 | CNY | 36.2778 | 36.2889 | 35.0389 | 35.0778 | 35.0778 | -1.2 (-3.31%) | 1,050,510 |
| 23 Dec 2021 | CNY | 36.1833 | 36.9889 | 36.1833 | 36.2778 | 36.2778 | -0.628 (-1.70%) | 978,116 |
| 22 Dec 2021 | CNY | 37.2222 | 37.5 | 36.7222 | 36.9056 | 36.9056 | -0.128 (-0.34%) | 525,600 |
| 21 Dec 2021 | CNY | 36.7778 | 37.3 | 36.7778 | 37.0333 | 37.0333 | +0.089 (+0.24%) | 525,600 |
| 20 Dec 2021 | CNY | 37.0667 | 37.4611 | 36.5 | 36.9444 | 36.9444 | -0.111 (-0.30%) | 822,105 |
| 17 Dec 2021 | CNY | 37.9556 | 38.3833 | 36.9556 | 37.0556 | 37.0556 | -0.9 (-2.37%) | 1,012,500 |
| 16 Dec 2021 | CNY | 38 | 38.75 | 37.4444 | 37.9556 | 37.9556 | -0.056 (-0.15%) | 970,095 |
| 15 Dec 2021 | CNY | 38.7611 | 38.7611 | 37.7778 | 38.0111 | 38.0111 | -0.561 (-1.45%) | 959,805 |
| 14 Dec 2021 | CNY | 37.5611 | 38.7 | 37.0333 | 38.5722 | 38.5722 | +1.028 (+2.74%) | 1,273,320 |
