| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2022 | CNY | 39.18 | 38.12 | 38.8 | 38.37 | 38.37 | -0.510 (-1.31%) | 1,007,710 |
| 17 Jan 2022 | CNY | 38.95 | 36.96 | 38.25 | 38.88 | 38.88 | +0.700 (+1.83%) | 1,759,870 |
| 14 Jan 2022 | CNY | 39.55 | 38.0 | 38.89 | 38.18 | 38.18 | -1.050 (-2.68%) | 1,135,110 |
| 13 Jan 2022 | CNY | 39.82 | 38.07 | 38.5 | 39.23 | 39.23 | +0.810 (+2.11%) | 1,729,030 |
| 12 Jan 2022 | CNY | 38.75 | 37.91 | 37.92 | 38.42 | 38.42 | +0.420 (+1.11%) | 846,450 |
| 11 Jan 2022 | CNY | 38.36 | 37.67 | 37.87 | 38.0 | 38.0 | +0.010 (+0.03%) | 953,240 |
| 10 Jan 2022 | CNY | 39.01 | 37.67 | 37.67 | 37.99 | 37.99 | +0.320 (+0.85%) | 1,044,430 |
| 7 Jan 2022 | CNY | 39.18 | 37.45 | 38.75 | 37.67 | 37.67 | -1.430 (-3.66%) | 1,515,320 |
| 6 Jan 2022 | CNY | 40.27 | 36.65 | 37.0 | 39.1 | 39.1 | +2.080 (+5.62%) | 3,033,710 |
| 5 Jan 2022 | CNY | 39.07 | 36.78 | 39.05 | 37.02 | 37.02 | -2.010 (-5.15%) | 2,944,190 |
| 4 Jan 2022 | CNY | 40.95 | 39.01 | 40.94 | 39.03 | 39.03 | -1.770 (-4.34%) | 2,767,380 |
| 31 Dec 2021 | CNY | 41.85 | 39.8 | 40.06 | 40.8 | 40.8 | +0.800 (+2%) | 2,424,260 |
| 30 Dec 2021 | CNY | 40.5 | 39.06 | 39.91 | 40.0 | 40.0 | -0.080 (-0.20%) | 1,834,780 |
| 29 Dec 2021 | CNY | 40.8 | 39.8 | 40.12 | 40.08 | 40.08 | +0.040 (+0.10%) | 1,275,310 |
| 28 Dec 2021 | CNY | 40.98 | 39.66 | 40.37 | 40.04 | 40.04 | -0.380 (-0.94%) | 1,513,080 |
| 27 Dec 2021 | CNY | 40.95 | 38.62 | 40.07 | 40.42 | 40.42 | +0.550 (+1.38%) | 1,668,670 |
| 24 Dec 2021 | CNY | 41.8 | 39.87 | 41.8 | 39.87 | 39.87 | -2.160 (-5.14%) | 2,564,500 |
| 23 Dec 2021 | CNY | 42.25 | 39.08 | 40.5 | 42.03 | 42.03 | +1.560 (+3.85%) | 3,558,530 |
| 22 Dec 2021 | CNY | 41.4 | 40.3 | 40.34 | 40.47 | 40.47 | +0.130 (+0.32%) | 2,106,260 |
| 21 Dec 2021 | CNY | 40.79 | 39.82 | 40.27 | 40.34 | 40.34 | +0.060 (+0.15%) | 1,759,380 |
| 20 Dec 2021 | CNY | 42.77 | 40.0 | 42.25 | 40.28 | 40.28 | -2.320 (-5.45%) | 3,116,670 |
| 17 Dec 2021 | CNY | 43.57 | 42.1 | 43.4 | 42.6 | 42.6 | -0.800 (-1.84%) | 2,331,800 |
| 16 Dec 2021 | CNY | 44.77 | 42.0 | 44.77 | 43.4 | 43.4 | -1.280 (-2.86%) | 4,070,140 |
| 15 Dec 2021 | CNY | 46.12 | 44.56 | 45.32 | 44.68 | 44.68 | -1.220 (-2.66%) | 3,116,400 |
| 14 Dec 2021 | CNY | 47.2 | 44.5 | 45.27 | 45.9 | 45.9 | +0.650 (+1.44%) | 3,964,493 |
| 13 Dec 2021 | CNY | 46.2 | 44.96 | 45.88 | 45.25 | 45.25 | -0.950 (-2.06%) | 3,153,170 |
| 10 Dec 2021 | CNY | 47.9 | 43.88 | 44.28 | 46.2 | 46.2 | +2 (+4.52%) | 6,072,904 |
| 9 Dec 2021 | CNY | 45.1 | 43.5 | 44.06 | 44.2 | 44.2 | +0.020 (+0.05%) | 3,939,204 |
| 8 Dec 2021 | CNY | 45.75 | 43.81 | 43.88 | 44.18 | 44.18 | +0.150 (+0.34%) | 4,691,671 |
| 7 Dec 2021 | CNY | 48.68 | 43.45 | 48.48 | 44.03 | 44.03 | -4.020 (-8.37%) | 7,224,726 |