| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2022 | CNY | 62.3846 | 62.6462 | 61.2769 | 61.6308 | 61.6308 | -1.146 (-1.83%) | 1,385,809 |
| 18 Jan 2022 | CNY | 63.8846 | 64 | 62 | 62.7769 | 62.7769 | -2.146 (-3.31%) | 3,036,775 |
| 17 Jan 2022 | CNY | 66.1385 | 66.1539 | 62.8231 | 64.9231 | 64.9231 | -1.115 (-1.69%) | 4,676,622 |
| 14 Jan 2022 | CNY | 64.2308 | 67.9231 | 63.8462 | 66.0385 | 66.0385 | +0.915 (+1.41%) | 4,143,716 |
| 13 Jan 2022 | CNY | 65.4615 | 66.3077 | 63.7308 | 65.1231 | 65.1231 | -0.185 (-0.28%) | 3,530,703 |
| 12 Jan 2022 | CNY | 63.9923 | 66.0539 | 63.0846 | 65.3077 | 65.3077 | +1.9 (+3.00%) | 3,869,442 |
| 11 Jan 2022 | CNY | 64.4769 | 64.5769 | 62.4 | 63.4077 | 63.4077 | -1.477 (-2.28%) | 3,461,513 |
| 10 Jan 2022 | CNY | 64.1539 | 65.3077 | 63.4385 | 64.8846 | 64.8846 | +1.531 (+2.42%) | 3,497,403 |
| 7 Jan 2022 | CNY | 66.1539 | 66.1539 | 63.1846 | 63.3539 | 63.3539 | -2.954 (-4.45%) | 3,506,250 |
| 6 Jan 2022 | CNY | 62.3846 | 67.0692 | 62.3077 | 66.3077 | 66.3077 | +3.146 (+4.98%) | 8,356,576 |
| 5 Jan 2022 | CNY | 61.1539 | 63.8385 | 60.4615 | 63.1615 | 63.1615 | +1.969 (+3.22%) | 4,426,670 |
| 4 Jan 2022 | CNY | 60.5692 | 61.4846 | 60.2385 | 61.1923 | 61.1923 | +0.492 (+0.81%) | 2,406,513 |
| 31 Dec 2021 | CNY | 61.3846 | 61.6692 | 60.3923 | 60.7 | 60.7 | -0.977 (-1.58%) | 1,745,723 |
| 30 Dec 2021 | CNY | 61.9846 | 63.4308 | 61.5692 | 61.6769 | 61.6769 | +0.215 (+0.35%) | 1,744,216 |
| 29 Dec 2021 | CNY | 61.3077 | 62.2923 | 61.1846 | 61.4615 | 61.4615 | +0.015 (+0.02%) | 1,421,893 |
| 28 Dec 2021 | CNY | 61.5385 | 61.9231 | 60.6154 | 61.4462 | 61.4462 | -0.115 (-0.19%) | 1,705,104 |
| 27 Dec 2021 | CNY | 59.3539 | 61.9231 | 59.2462 | 61.5615 | 61.5615 | +2.261 (+3.81%) | 1,932,743 |
| 24 Dec 2021 | CNY | 59.8385 | 60.2308 | 59.2231 | 59.3 | 59.3 | -0.538 (-0.90%) | 1,095,807 |
| 23 Dec 2021 | CNY | 59.9 | 60.4769 | 59.6769 | 59.8385 | 59.8385 | -0.162 (-0.27%) | 1,100,518 |
| 22 Dec 2021 | CNY | 60.9231 | 61.0615 | 59.9231 | 60 | 60 | -0.915 (-1.50%) | 1,798,551 |
| 21 Dec 2021 | CNY | 61.2539 | 61.6539 | 60.8615 | 60.9154 | 60.9154 | -0.269 (-0.44%) | 1,325,890 |
| 20 Dec 2021 | CNY | 61.1769 | 61.9539 | 60.7462 | 61.1846 | 61.1846 | +0.008 (+0.01%) | 1,615,812 |
| 17 Dec 2021 | CNY | 62.3462 | 62.5 | 61 | 61.1769 | 61.1769 | -1.269 (-2.03%) | 1,816,153 |
| 16 Dec 2021 | CNY | 63.0615 | 63.4308 | 62.4 | 62.4462 | 62.4462 | -0.638 (-1.01%) | 1,724,706 |
| 15 Dec 2021 | CNY | 64.1539 | 64.1539 | 62.9846 | 63.0846 | 63.0846 | -1.108 (-1.73%) | 1,357,684 |
| 14 Dec 2021 | CNY | 63.5231 | 65 | 62.9846 | 64.1923 | 64.1923 | +0.777 (+1.23%) | 1,333,970 |
| 13 Dec 2021 | CNY | 63.3539 | 64.1385 | 62.6923 | 63.4154 | 63.4154 | -0.054 (-0.08%) | 976,030 |
| 10 Dec 2021 | CNY | 63.3385 | 64.1231 | 63.1231 | 63.4692 | 63.4692 | +0.085 (+0.13%) | 733,141 |
| 9 Dec 2021 | CNY | 62.9308 | 64.5615 | 62.7539 | 63.3846 | 63.3846 | +0.361 (+0.57%) | 1,303,697 |
| 8 Dec 2021 | CNY | 62.3308 | 63.4923 | 62.1154 | 63.0231 | 63.0231 | +0.5 (+0.80%) | 844,179 |
