| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2022 | CNY | 40.4 | 41.39 | 39.58 | 40.4 | 40.4 | +0.4 (+1%) | 3,469,880 |
| 14 Jan 2022 | CNY | 38.2 | 40.58 | 38.2 | 40 | 40 | +1.8 (+4.71%) | 5,116,210 |
| 13 Jan 2022 | CNY | 37.86 | 38.8 | 37.42 | 38.2 | 38.2 | +0.34 (+0.90%) | 1,924,800 |
| 12 Jan 2022 | CNY | 38.07 | 38.07 | 37.2 | 37.86 | 37.86 | +0.08 (+0.21%) | 1,774,440 |
| 11 Jan 2022 | CNY | 38.85 | 39.38 | 37.66 | 37.78 | 37.78 | -0.4 (-1.05%) | 3,189,040 |
| 10 Jan 2022 | CNY | 35.1 | 39.46 | 35.1 | 38.18 | 38.18 | +2.49 (+6.98%) | 5,587,260 |
| 7 Jan 2022 | CNY | 36.58 | 37.35 | 35.4 | 35.69 | 35.69 | -0.33 (-0.92%) | 2,889,390 |
| 6 Jan 2022 | CNY | 35.3 | 36.37 | 35.03 | 36.02 | 36.02 | +1 (+2.86%) | 1,982,910 |
| 5 Jan 2022 | CNY | 35.81 | 36.03 | 34.87 | 35.02 | 35.02 | -0.95 (-2.64%) | 2,160,720 |
| 4 Jan 2022 | CNY | 36.49 | 36.75 | 35.83 | 35.97 | 35.97 | -0.59 (-1.61%) | 2,211,190 |
| 31 Dec 2021 | CNY | 36.9 | 37 | 36.33 | 36.56 | 36.56 | -0.21 (-0.57%) | 2,571,240 |
| 30 Dec 2021 | CNY | 35.8 | 37.87 | 35.58 | 36.77 | 36.77 | +0.88 (+2.45%) | 4,838,480 |
| 29 Dec 2021 | CNY | 34.87 | 36.49 | 34.6 | 35.89 | 35.89 | +1.01 (+2.90%) | 3,324,100 |
| 28 Dec 2021 | CNY | 35.3 | 35.53 | 34.6 | 34.88 | 34.88 | -0.32 (-0.91%) | 1,881,460 |
| 27 Dec 2021 | CNY | 34.9 | 35.22 | 34.21 | 35.2 | 35.2 | +0.5 (+1.44%) | 1,918,560 |
| 24 Dec 2021 | CNY | 35.56 | 35.7 | 34.63 | 34.7 | 34.7 | -0.51 (-1.45%) | 3,326,030 |
| 23 Dec 2021 | CNY | 36.35 | 36.8 | 35.18 | 35.21 | 35.21 | -1.14 (-3.14%) | 4,152,970 |
| 22 Dec 2021 | CNY | 36.4 | 37.25 | 36.16 | 36.35 | 36.35 | +0.05 (+0.14%) | 3,819,580 |
| 21 Dec 2021 | CNY | 37.5 | 37.73 | 36.11 | 36.3 | 36.3 | -1.9 (-4.97%) | 6,399,760 |
| 20 Dec 2021 | CNY | 40.97 | 41.56 | 38.2 | 38.2 | 38.2 | -1.95 (-4.86%) | 7,119,440 |
| 17 Dec 2021 | CNY | 43.9 | 44.37 | 40.1 | 40.15 | 40.15 | -4.22 (-9.51%) | 12,163,035 |
| 16 Dec 2021 | CNY | 41 | 45.39 | 40.05 | 44.37 | 44.37 | +1.9 (+4.47%) | 13,667,874 |
| 15 Dec 2021 | CNY | 43.5 | 46.32 | 41.41 | 42.47 | 42.47 | -0.28 (-0.65%) | 16,633,917 |
| 14 Dec 2021 | CNY | 41 | 47.48 | 39.2 | 42.75 | 42.75 | 0.0 (0.0%) | 22,531,283 |
