| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2022 | CNY | 31.9 | 30.79 | 31.61 | 30.84 | 30.84 | -1.140 (-3.56%) | 11,015,970 |
| 13 Jan 2022 | CNY | 33.16 | 31.95 | 32.4 | 31.98 | 31.98 | -0.760 (-2.32%) | 9,993,710 |
| 12 Jan 2022 | CNY | 33.36 | 31.72 | 33.01 | 32.74 | 32.74 | -0.510 (-1.53%) | 18,100,800 |
| 11 Jan 2022 | CNY | 34.44 | 32.58 | 33.7 | 33.25 | 33.25 | +0.250 (+0.76%) | 22,148,280 |
| 10 Jan 2022 | CNY | 33.43 | 31.28 | 31.48 | 33.0 | 33.0 | +1.450 (+4.60%) | 36,162,010 |
| 7 Jan 2022 | CNY | 31.95 | 29.4 | 29.4 | 31.55 | 31.55 | +2.130 (+7.24%) | 44,334,870 |
| 6 Jan 2022 | CNY | 30.58 | 29.14 | 30.36 | 29.42 | 29.42 | -0.950 (-3.13%) | 17,595,000 |
| 5 Jan 2022 | CNY | 30.89 | 29.11 | 29.29 | 30.37 | 30.37 | +1.010 (+3.44%) | 28,575,150 |
| 4 Jan 2022 | CNY | 29.77 | 28.46 | 28.85 | 29.36 | 29.36 | +0.230 (+0.79%) | 16,961,760 |
| 31 Dec 2021 | CNY | 29.32 | 28.42 | 28.48 | 29.13 | 29.13 | +0.720 (+2.53%) | 15,122,630 |
| 30 Dec 2021 | CNY | 29.25 | 28.3 | 29.18 | 28.41 | 28.41 | -0.790 (-2.71%) | 17,728,850 |
| 29 Dec 2021 | CNY | 29.56 | 29.11 | 29.4 | 29.2 | 29.2 | -0.230 (-0.78%) | 6,883,340 |
| 28 Dec 2021 | CNY | 29.8 | 29.18 | 29.76 | 29.43 | 29.43 | -0.390 (-1.31%) | 12,921,770 |
| 27 Dec 2021 | CNY | 30.66 | 29.23 | 29.3 | 29.82 | 29.82 | +0.720 (+2.47%) | 15,941,260 |
| 24 Dec 2021 | CNY | 29.78 | 29.09 | 29.78 | 29.1 | 29.1 | -0.850 (-2.84%) | 9,016,960 |
| 23 Dec 2021 | CNY | 30.23 | 28.88 | 29.68 | 29.95 | 29.95 | +0.230 (+0.77%) | 15,632,550 |
| 22 Dec 2021 | CNY | 30.56 | 29.56 | 30.25 | 29.72 | 29.72 | -0.640 (-2.11%) | 16,459,700 |
| 21 Dec 2021 | CNY | 30.77 | 28.8 | 28.81 | 30.36 | 30.36 | +1.490 (+5.16%) | 34,679,960 |
| 20 Dec 2021 | CNY | 29.98 | 28.79 | 29.33 | 28.87 | 28.87 | -0.530 (-1.80%) | 16,188,260 |
| 17 Dec 2021 | CNY | 29.77 | 29.35 | 29.35 | 29.4 | 29.4 | -0.170 (-0.57%) | 9,393,510 |
| 16 Dec 2021 | CNY | 29.79 | 28.75 | 29.09 | 29.57 | 29.57 | +0.560 (+1.93%) | 17,046,210 |
| 15 Dec 2021 | CNY | 29.68 | 28.95 | 29.24 | 29.01 | 29.01 | -0.200 (-0.68%) | 16,548,420 |
| 14 Dec 2021 | CNY | 30.6 | 29.19 | 30.6 | 29.21 | 29.21 | -1.490 (-4.85%) | 25,313,940 |
| 13 Dec 2021 | CNY | 31.78 | 30.62 | 30.89 | 30.7 | 30.7 | -0.200 (-0.65%) | 18,444,670 |
| 10 Dec 2021 | CNY | 32.7 | 30.13 | 32.48 | 30.9 | 30.9 | -1.980 (-6.02%) | 38,981,140 |
| 9 Dec 2021 | CNY | 33.32 | 31.61 | 31.8 | 32.88 | 32.88 | +0.980 (+3.07%) | 22,926,700 |
| 8 Dec 2021 | CNY | 33.54 | 31.62 | 33.34 | 31.9 | 31.9 | -1.640 (-4.89%) | 25,196,558 |
| 7 Dec 2021 | CNY | 34.15 | 32.11 | 32.51 | 33.54 | 33.54 | +2.030 (+6.44%) | 22,978,230 |
| 6 Dec 2021 | CNY | 34.25 | 31.51 | 32.98 | 31.51 | 31.51 | -0.960 (-2.96%) | 13,005,970 |
| 3 Dec 2021 | CNY | 32.47 | 31.32 | 31.92 | 32.47 | 32.47 | +0.690 (+2.17%) | 8,479,577 |