| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2022 | CNY | 36.69 | 38.54 | 34.82 | 36.93 | 36.93 | +0.19 (+0.52%) | 4,775,400 |
| 24 Jan 2022 | CNY | 35.44 | 38.38 | 35.44 | 36.74 | 36.74 | +0.8 (+2.23%) | 4,159,092 |
| 21 Jan 2022 | CNY | 36 | 37.55 | 35.54 | 35.94 | 35.94 | -0.22 (-0.61%) | 4,084,314 |
| 20 Jan 2022 | CNY | 39 | 39.25 | 36 | 36.16 | 36.16 | -3.89 (-9.71%) | 6,845,313 |
| 19 Jan 2022 | CNY | 34.19 | 41.6 | 34.06 | 40.05 | 40.05 | +4.61 (+13.01%) | 9,084,387 |
| 18 Jan 2022 | CNY | 37.45 | 38.67 | 35.15 | 35.44 | 35.44 | -0.64 (-1.77%) | 6,492,056 |
| 17 Jan 2022 | CNY | 33.87 | 36.84 | 33.72 | 36.08 | 36.08 | +2.36 (+7.00%) | 4,072,606 |
| 14 Jan 2022 | CNY | 33.9 | 34.47 | 33.5 | 33.72 | 33.72 | -0.63 (-1.83%) | 1,815,700 |
| 13 Jan 2022 | CNY | 33.25 | 34.5 | 33.04 | 34.35 | 34.35 | +1.43 (+4.34%) | 2,798,795 |
| 12 Jan 2022 | CNY | 32.46 | 33.02 | 32.39 | 32.92 | 32.92 | +0.49 (+1.51%) | 1,060,900 |
| 11 Jan 2022 | CNY | 32.6 | 32.99 | 32.24 | 32.43 | 32.43 | +0.06 (+0.19%) | 1,084,200 |
| 10 Jan 2022 | CNY | 32.12 | 32.39 | 31.12 | 32.37 | 32.37 | +0.37 (+1.16%) | 1,059,719 |
| 7 Jan 2022 | CNY | 32.66 | 32.95 | 31.91 | 32 | 32 | -0.65 (-1.99%) | 1,226,500 |
| 6 Jan 2022 | CNY | 32.01 | 32.82 | 32.01 | 32.65 | 32.65 | +0.32 (+0.99%) | 881,000 |
| 5 Jan 2022 | CNY | 33.86 | 33.98 | 31.99 | 32.33 | 32.33 | -1.54 (-4.55%) | 2,050,300 |
| 4 Jan 2022 | CNY | 33.4 | 34.13 | 33.25 | 33.87 | 33.87 | +0.53 (+1.59%) | 1,461,527 |
| 31 Dec 2021 | CNY | 33.6 | 34.29 | 33.21 | 33.34 | 33.34 | -0.35 (-1.04%) | 1,362,100 |
| 30 Dec 2021 | CNY | 33.45 | 34.42 | 33.41 | 33.69 | 33.69 | +0.18 (+0.54%) | 1,397,699 |
| 29 Dec 2021 | CNY | 33.19 | 33.72 | 32.71 | 33.51 | 33.51 | +0.16 (+0.48%) | 1,177,938 |
| 28 Dec 2021 | CNY | 32.96 | 33.69 | 32.96 | 33.35 | 33.35 | +0.15 (+0.45%) | 1,313,238 |
| 27 Dec 2021 | CNY | 33.17 | 33.58 | 32.68 | 33.2 | 33.2 | -0.41 (-1.22%) | 1,385,647 |
| 24 Dec 2021 | CNY | 36.2 | 36.5 | 33.5 | 33.61 | 33.61 | -2.04 (-5.72%) | 2,523,378 |
| 23 Dec 2021 | CNY | 36.9 | 36.9 | 35.62 | 35.65 | 35.65 | -1.51 (-4.06%) | 3,313,149 |
| 22 Dec 2021 | CNY | 35.97 | 37.97 | 35.88 | 37.16 | 37.16 | +0.8 (+2.20%) | 4,066,058 |
| 21 Dec 2021 | CNY | 35 | 37 | 34.68 | 36.36 | 36.36 | +1.59 (+4.57%) | 3,764,692 |
| 20 Dec 2021 | CNY | 35.56 | 36.21 | 34.51 | 34.77 | 34.77 | -2.38 (-6.41%) | 4,305,903 |
| 17 Dec 2021 | CNY | 36.93 | 41.02 | 36.23 | 37.15 | 37.15 | +0.99 (+2.74%) | 7,043,644 |
| 16 Dec 2021 | CNY | 34.1 | 36.18 | 34.01 | 36.16 | 36.16 | +1.98 (+5.79%) | 3,636,776 |
| 15 Dec 2021 | CNY | 34.18 | 34.88 | 33.88 | 34.18 | 34.18 | -0.24 (-0.70%) | 2,163,531 |
| 14 Dec 2021 | CNY | 33.1 | 34.42 | 32.86 | 34.42 | 34.42 | +1.24 (+3.74%) | 2,423,417 |
