| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2022 | CNY | 40.24 | 40.72 | 38.9 | 40.72 | 40.72 | +0.41 (+1.02%) | 1,197,480 |
| 14 Jan 2022 | CNY | 40.77 | 41.23 | 40.29 | 40.31 | 40.31 | -0.49 (-1.20%) | 991,300 |
| 13 Jan 2022 | CNY | 41.07 | 41.61 | 40.66 | 40.8 | 40.8 | -0.65 (-1.57%) | 1,325,490 |
| 12 Jan 2022 | CNY | 40.68 | 41.67 | 40.58 | 41.45 | 41.45 | +0.83 (+2.04%) | 1,108,080 |
| 11 Jan 2022 | CNY | 41.07 | 41.52 | 40.5 | 40.62 | 40.62 | -0.45 (-1.10%) | 1,104,390 |
| 10 Jan 2022 | CNY | 40.47 | 41.28 | 39.93 | 41.07 | 41.07 | -0.22 (-0.53%) | 1,538,820 |
| 7 Jan 2022 | CNY | 42.06 | 42.36 | 41.23 | 41.29 | 41.29 | -0.92 (-2.18%) | 1,410,560 |
| 6 Jan 2022 | CNY | 43.15 | 43.15 | 40.76 | 42.21 | 42.21 | -1.04 (-2.40%) | 2,659,710 |
| 5 Jan 2022 | CNY | 43.38 | 44.3 | 42.76 | 43.25 | 43.25 | +0.15 (+0.35%) | 2,610,210 |
| 4 Jan 2022 | CNY | 42.5 | 43.13 | 41.41 | 43.1 | 43.1 | +0.63 (+1.48%) | 2,018,550 |
| 31 Dec 2021 | CNY | 42.3 | 42.85 | 41.41 | 42.47 | 42.47 | -0.1 (-0.23%) | 1,368,210 |
| 30 Dec 2021 | CNY | 42.16 | 42.7 | 42.01 | 42.57 | 42.57 | +0.42 (+1.00%) | 1,614,050 |
| 29 Dec 2021 | CNY | 43.8 | 44.2 | 42.12 | 42.15 | 42.15 | -1.74 (-3.96%) | 2,369,110 |
| 28 Dec 2021 | CNY | 44.89 | 45.2 | 43.32 | 43.89 | 43.89 | -1.56 (-3.43%) | 3,314,730 |
| 27 Dec 2021 | CNY | 45.9 | 46.18 | 44.24 | 45.45 | 45.45 | -0.04 (-0.09%) | 4,747,970 |
| 24 Dec 2021 | CNY | 43.5 | 45.61 | 43.1 | 45.49 | 45.49 | +1.92 (+4.41%) | 4,059,080 |
| 23 Dec 2021 | CNY | 44 | 44.68 | 42.72 | 43.57 | 43.57 | -0.25 (-0.57%) | 2,030,210 |
| 22 Dec 2021 | CNY | 42.64 | 44.5 | 42.36 | 43.82 | 43.82 | +1.12 (+2.62%) | 2,409,600 |
| 21 Dec 2021 | CNY | 42.32 | 43.16 | 42 | 42.7 | 42.7 | +0.32 (+0.76%) | 1,505,310 |
| 20 Dec 2021 | CNY | 42.28 | 42.95 | 42.05 | 42.38 | 42.38 | -0.2 (-0.47%) | 1,006,720 |
| 17 Dec 2021 | CNY | 43.53 | 43.59 | 42.3 | 42.58 | 42.58 | -0.95 (-2.18%) | 1,185,530 |
| 16 Dec 2021 | CNY | 43.04 | 43.71 | 42.2 | 43.53 | 43.53 | +0.55 (+1.28%) | 1,835,780 |
| 15 Dec 2021 | CNY | 43.21 | 43.5 | 42.7 | 42.98 | 42.98 | -0.21 (-0.49%) | 1,942,840 |
| 14 Dec 2021 | CNY | 43.52 | 43.96 | 42.4 | 43.19 | 43.19 | -0.33 (-0.76%) | 2,252,970 |
| 13 Dec 2021 | CNY | 43.44 | 44.5 | 43.2 | 43.52 | 43.52 | +0.09 (+0.21%) | 2,638,800 |
| 10 Dec 2021 | CNY | 43.5 | 44.35 | 43.06 | 43.43 | 43.43 | -0.47 (-1.07%) | 2,837,090 |
| 9 Dec 2021 | CNY | 42.54 | 44 | 42.12 | 43.9 | 43.9 | +1.36 (+3.20%) | 4,085,130 |
| 8 Dec 2021 | CNY | 42.44 | 43.21 | 41.9 | 42.54 | 42.54 | -0.11 (-0.26%) | 2,604,000 |
| 7 Dec 2021 | CNY | 40.1 | 43.1 | 40.1 | 42.65 | 42.65 | +2.45 (+6.09%) | 3,108,660 |
| 6 Dec 2021 | CNY | 41.46 | 41.5 | 40.14 | 40.2 | 40.2 | -1.34 (-3.23%) | 1,987,960 |
