| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2022 | CNY | 58.31 | 56.66 | 57.14 | 57.62 | 57.62 | +0.480 (+0.84%) | 4,509,400 |
| 25 Jan 2022 | CNY | 58.55 | 56.12 | 56.77 | 57.14 | 57.14 | +0.290 (+0.51%) | 9,301,980 |
| 24 Jan 2022 | CNY | 57.4 | 54.99 | 55.9 | 56.85 | 56.85 | +0.430 (+0.76%) | 6,496,090 |
| 21 Jan 2022 | CNY | 56.56 | 54.3 | 55.26 | 56.42 | 56.42 | +1.200 (+2.17%) | 8,297,230 |
| 20 Jan 2022 | CNY | 55.7 | 52.98 | 54.01 | 55.22 | 55.22 | +1.370 (+2.54%) | 5,564,700 |
| 19 Jan 2022 | CNY | 55.3 | 53.25 | 55.0 | 53.85 | 53.85 | -1.150 (-2.09%) | 5,240,620 |
| 18 Jan 2022 | CNY | 56.2 | 54.4 | 54.99 | 55.0 | 55.0 | -0.050 (-0.09%) | 5,793,450 |
| 17 Jan 2022 | CNY | 55.33 | 52.3 | 52.98 | 55.05 | 55.05 | +2.650 (+5.06%) | 8,406,410 |
| 14 Jan 2022 | CNY | 53.93 | 52.35 | 53.34 | 52.4 | 52.4 | -1 (-1.87%) | 5,539,500 |
| 13 Jan 2022 | CNY | 54.72 | 53.35 | 54.72 | 53.4 | 53.4 | -1.320 (-2.41%) | 5,148,210 |
| 12 Jan 2022 | CNY | 55.0 | 53.75 | 54.16 | 54.72 | 54.72 | +0.950 (+1.77%) | 5,356,160 |
| 11 Jan 2022 | CNY | 55.5 | 53.39 | 55.49 | 53.77 | 53.77 | -1.720 (-3.10%) | 7,336,380 |
| 10 Jan 2022 | CNY | 55.5 | 53.35 | 54.93 | 55.49 | 55.49 | +0.460 (+0.84%) | 8,207,530 |
| 7 Jan 2022 | CNY | 56.98 | 54.77 | 56.57 | 55.03 | 55.03 | -1.530 (-2.71%) | 6,983,900 |
| 6 Jan 2022 | CNY | 57.85 | 56.4 | 57.39 | 56.56 | 56.56 | -0.770 (-1.34%) | 8,057,490 |
| 5 Jan 2022 | CNY | 59.88 | 57.31 | 59.0 | 57.33 | 57.33 | -1.500 (-2.55%) | 8,444,480 |
| 4 Jan 2022 | CNY | 60.18 | 57.01 | 60.18 | 58.83 | 58.83 | -1.530 (-2.53%) | 9,578,400 |
| 31 Dec 2021 | CNY | 62.17 | 59.68 | 60.5 | 60.36 | 60.36 | -0.170 (-0.28%) | 5,693,580 |
| 30 Dec 2021 | CNY | 60.86 | 58.5 | 59.18 | 60.53 | 60.53 | +1.030 (+1.73%) | 5,730,330 |
| 29 Dec 2021 | CNY | 61.43 | 58.06 | 60.88 | 59.5 | 59.5 | -1.400 (-2.30%) | 7,951,930 |
| 28 Dec 2021 | CNY | 62.5 | 60.3 | 61.39 | 60.9 | 60.9 | -1.300 (-2.09%) | 7,783,390 |
| 27 Dec 2021 | CNY | 64.85 | 60.6 | 61.5 | 62.2 | 62.2 | +0.700 (+1.14%) | 10,205,820 |
| 24 Dec 2021 | CNY | 62.5 | 59.2 | 59.2 | 61.5 | 61.5 | +1.530 (+2.55%) | 8,210,340 |
| 23 Dec 2021 | CNY | 60.6 | 58.7 | 60.15 | 59.97 | 59.97 | +0.270 (+0.45%) | 3,709,780 |
| 22 Dec 2021 | CNY | 60.14 | 58.38 | 60.06 | 59.7 | 59.7 | -0.300 (-0.50%) | 6,157,420 |
| 21 Dec 2021 | CNY | 61.1 | 58.81 | 59.09 | 60.0 | 60.0 | +0.900 (+1.52%) | 5,885,000 |
| 20 Dec 2021 | CNY | 59.6 | 58.8 | 59.35 | 59.1 | 59.1 | +0.100 (+0.17%) | 4,896,690 |
| 17 Dec 2021 | CNY | 60.14 | 58.67 | 59.65 | 59.0 | 59.0 | -0.590 (-0.99%) | 4,314,250 |
| 16 Dec 2021 | CNY | 60.28 | 58.69 | 59.63 | 59.59 | 59.59 | -0.230 (-0.38%) | 6,281,040 |
| 15 Dec 2021 | CNY | 61.38 | 58.81 | 60.0 | 59.82 | 59.82 | -1.080 (-1.77%) | 8,023,200 |