| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2022 | CNY | 33.98 | 30.8 | 31.22 | 30.9 | 30.9 | -2.360 (-7.10%) | 3,099,040 |
| 20 Jan 2022 | CNY | 35.44 | 31.6 | 34.64 | 33.26 | 33.26 | -0.670 (-1.97%) | 3,505,490 |
| 19 Jan 2022 | CNY | 35.35 | 33.68 | 33.79 | 33.93 | 33.93 | -1.460 (-4.13%) | 2,083,360 |
| 18 Jan 2022 | CNY | 37.0 | 34.51 | 35.5 | 35.39 | 35.39 | -0.930 (-2.56%) | 2,857,840 |
| 17 Jan 2022 | CNY | 38.3 | 35.7 | 38.06 | 36.32 | 36.32 | -0.700 (-1.89%) | 3,594,000 |
| 14 Jan 2022 | CNY | 38.6 | 34.96 | 35.55 | 37.02 | 37.02 | +1.090 (+3.03%) | 6,079,140 |
| 13 Jan 2022 | CNY | 37.98 | 34.71 | 37.61 | 35.93 | 35.93 | -0.730 (-1.99%) | 7,815,790 |
| 12 Jan 2022 | CNY | 36.66 | 32.83 | 33.58 | 36.66 | 36.66 | +3.330 (+9.99%) | 2,622,260 |
| 11 Jan 2022 | CNY | 34.19 | 32.0 | 33.34 | 33.33 | 33.33 | +0.180 (+0.54%) | 4,920,000 |
| 10 Jan 2022 | CNY | 34.7 | 32.8 | 34.7 | 33.15 | 33.15 | -0.770 (-2.27%) | 3,406,520 |
| 7 Jan 2022 | CNY | 35.89 | 33.51 | 35.2 | 33.92 | 33.92 | -1.490 (-4.21%) | 3,345,660 |
| 6 Jan 2022 | CNY | 36.2 | 34.51 | 35.65 | 35.41 | 35.41 | -0.240 (-0.67%) | 3,880,600 |
| 5 Jan 2022 | CNY | 39.46 | 35.64 | 39.46 | 35.65 | 35.65 | -3.950 (-9.97%) | 3,343,700 |
| 4 Jan 2022 | CNY | 40.21 | 38.35 | 40.11 | 39.6 | 39.6 | +0.430 (+1.10%) | 3,455,860 |
| 31 Dec 2021 | CNY | 41.9 | 39.0 | 40.95 | 39.17 | 39.17 | -1.780 (-4.35%) | 3,973,140 |
| 30 Dec 2021 | CNY | 42.1 | 38.04 | 40.28 | 40.95 | 40.95 | +1.050 (+2.63%) | 6,105,940 |
| 29 Dec 2021 | CNY | 42.62 | 39.41 | 39.8 | 39.9 | 39.9 | -0.110 (-0.27%) | 4,581,330 |
| 28 Dec 2021 | CNY | 41.66 | 37.73 | 41.58 | 40.01 | 40.01 | -1.550 (-3.73%) | 5,282,680 |
| 27 Dec 2021 | CNY | 42.0 | 38.09 | 38.44 | 41.56 | 41.56 | +3.350 (+8.77%) | 6,008,140 |
| 24 Dec 2021 | CNY | 39.6 | 37.0 | 37.98 | 38.21 | 38.21 | +0.130 (+0.34%) | 6,012,270 |
| 23 Dec 2021 | CNY | 38.08 | 34.5 | 35.2 | 38.08 | 38.08 | +3.460 (+9.99%) | 6,463,840 |
| 22 Dec 2021 | CNY | 35.08 | 32.58 | 33.15 | 34.62 | 34.62 | +1.470 (+4.43%) | 5,605,270 |
| 21 Dec 2021 | CNY | 34.9 | 32.28 | 32.81 | 33.15 | 33.15 | +0.350 (+1.07%) | 4,748,820 |
| 20 Dec 2021 | CNY | 33.9 | 32.31 | 32.95 | 32.8 | 32.8 | -0.210 (-0.64%) | 3,627,460 |
| 17 Dec 2021 | CNY | 33.86 | 31.81 | 33.12 | 33.01 | 33.01 | -0.070 (-0.21%) | 5,645,450 |
| 16 Dec 2021 | CNY | 34.33 | 30.11 | 32.83 | 33.08 | 33.08 | +0.530 (+1.63%) | 10,825,550 |
| 15 Dec 2021 | CNY | 32.55 | 29.5 | 29.6 | 32.55 | 32.55 | +2.960 (+10.00%) | 5,566,820 |
| 14 Dec 2021 | CNY | 30.56 | 28.41 | 28.59 | 29.59 | 29.59 | +1.130 (+3.97%) | 5,413,630 |
| 13 Dec 2021 | CNY | 29.0 | 28.06 | 28.73 | 28.46 | 28.46 | -0.260 (-0.91%) | 2,724,910 |
| 10 Dec 2021 | CNY | 30.07 | 28.65 | 30.07 | 28.72 | 28.72 | -1.150 (-3.85%) | 4,830,440 |