| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2022 | CNY | 46.3 | 44.16 | 45.6 | 44.86 | 44.86 | -0.640 (-1.41%) | 513,400 |
| 27 Jan 2022 | CNY | 47.92 | 45.35 | 47.92 | 45.5 | 45.5 | -1.630 (-3.46%) | 629,530 |
| 26 Jan 2022 | CNY | 47.55 | 45.8 | 46.03 | 47.13 | 47.13 | +1.650 (+3.63%) | 828,400 |
| 25 Jan 2022 | CNY | 50.18 | 45.48 | 49.94 | 45.48 | 45.48 | -4.310 (-8.66%) | 1,770,700 |
| 24 Jan 2022 | CNY | 50.0 | 48.0 | 48.34 | 49.79 | 49.79 | +1.830 (+3.82%) | 602,900 |
| 21 Jan 2022 | CNY | 50.0 | 47.9 | 50.0 | 47.96 | 47.96 | -2.120 (-4.23%) | 624,900 |
| 20 Jan 2022 | CNY | 51.45 | 49.0 | 51.08 | 50.08 | 50.08 | -1.480 (-2.87%) | 1,138,800 |
| 19 Jan 2022 | CNY | 51.96 | 50.58 | 51.96 | 51.56 | 51.56 | -0.400 (-0.77%) | 535,800 |
| 18 Jan 2022 | CNY | 53.28 | 51.24 | 52.44 | 51.96 | 51.96 | -0.640 (-1.22%) | 766,230 |
| 17 Jan 2022 | CNY | 52.64 | 51.5 | 51.5 | 52.6 | 52.6 | +0.700 (+1.35%) | 575,600 |
| 14 Jan 2022 | CNY | 52.68 | 50.78 | 51.28 | 51.9 | 51.9 | +0.620 (+1.21%) | 824,330 |
| 13 Jan 2022 | CNY | 52.67 | 51.02 | 52.55 | 51.28 | 51.28 | -1.220 (-2.32%) | 722,230 |
| 12 Jan 2022 | CNY | 53.58 | 51.52 | 52.08 | 52.5 | 52.5 | +0.590 (+1.14%) | 824,630 |
| 11 Jan 2022 | CNY | 53.33 | 51.55 | 52.69 | 51.91 | 51.91 | -1.170 (-2.20%) | 678,430 |
| 10 Jan 2022 | CNY | 54.1 | 52.01 | 53.17 | 53.08 | 53.08 | -0.090 (-0.17%) | 525,800 |
| 7 Jan 2022 | CNY | 55.76 | 52.59 | 55.41 | 53.17 | 53.17 | -2.190 (-3.96%) | 1,106,000 |
| 6 Jan 2022 | CNY | 55.95 | 54.02 | 54.41 | 55.36 | 55.36 | +1.170 (+2.16%) | 800,730 |
| 5 Jan 2022 | CNY | 57.88 | 54.03 | 57.0 | 54.19 | 54.19 | -3.020 (-5.28%) | 1,257,730 |
| 4 Jan 2022 | CNY | 58.99 | 56.62 | 58.88 | 57.21 | 57.21 | -1.450 (-2.47%) | 798,400 |
| 31 Dec 2021 | CNY | 60.0 | 58.61 | 59.6 | 58.66 | 58.66 | -0.940 (-1.58%) | 661,700 |
| 30 Dec 2021 | CNY | 60.07 | 59.22 | 59.45 | 59.6 | 59.6 | -0.010 (-0.02%) | 544,500 |
| 29 Dec 2021 | CNY | 60.32 | 59.28 | 59.72 | 59.61 | 59.61 | -0.110 (-0.18%) | 428,740 |
| 28 Dec 2021 | CNY | 59.9 | 58.6 | 59.07 | 59.72 | 59.72 | +0.650 (+1.10%) | 545,090 |
| 27 Dec 2021 | CNY | 60.18 | 56.31 | 56.73 | 59.07 | 59.07 | +1.770 (+3.09%) | 931,430 |
| 24 Dec 2021 | CNY | 59.38 | 57.16 | 58.88 | 57.3 | 57.3 | -1.580 (-2.68%) | 550,230 |
| 23 Dec 2021 | CNY | 60.58 | 58.87 | 60.41 | 58.88 | 58.88 | -1.230 (-2.05%) | 511,150 |
| 22 Dec 2021 | CNY | 60.43 | 59.51 | 59.71 | 60.11 | 60.11 | +0.170 (+0.28%) | 519,860 |
| 21 Dec 2021 | CNY | 60.5 | 59.45 | 59.88 | 59.94 | 59.94 | -0.490 (-0.81%) | 577,660 |
| 20 Dec 2021 | CNY | 61.2 | 57.05 | 59.58 | 60.43 | 60.43 | +0.830 (+1.39%) | 1,422,700 |
| 17 Dec 2021 | CNY | 60.9 | 59.34 | 60.5 | 59.6 | 59.6 | -1.260 (-2.07%) | 1,058,210 |