| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2022 | CNY | 37.41 | 38.09 | 36.98 | 37.1 | 37.1 | +0.1 (+0.27%) | 2,920,133 |
| 27 Jan 2022 | CNY | 39.69 | 40 | 36.96 | 37 | 37 | -2.46 (-6.23%) | 5,505,098 |
| 26 Jan 2022 | CNY | 39.65 | 40.68 | 39.39 | 39.46 | 39.46 | -0.03 (-0.08%) | 3,935,545 |
| 25 Jan 2022 | CNY | 42.05 | 42.6 | 39.49 | 39.49 | 39.49 | -3.03 (-7.13%) | 6,028,021 |
| 24 Jan 2022 | CNY | 41.96 | 43.33 | 41.86 | 42.52 | 42.52 | +0.46 (+1.09%) | 3,463,936 |
| 21 Jan 2022 | CNY | 43.2 | 44.39 | 42 | 42.06 | 42.06 | -1.63 (-3.73%) | 5,984,625 |
| 20 Jan 2022 | CNY | 46.31 | 46.58 | 43.69 | 43.69 | 43.69 | -2.52 (-5.45%) | 8,951,351 |
| 19 Jan 2022 | CNY | 48.15 | 48.3 | 45.81 | 46.21 | 46.21 | -2.6 (-5.33%) | 9,117,011 |
| 18 Jan 2022 | CNY | 46.98 | 51 | 46.63 | 48.81 | 48.81 | +1.9 (+4.05%) | 12,883,088 |
| 17 Jan 2022 | CNY | 44.9 | 48.19 | 44.51 | 46.91 | 46.91 | +0.5 (+1.08%) | 10,392,312 |
| 14 Jan 2022 | CNY | 48 | 49.93 | 46.25 | 46.41 | 46.41 | -1.94 (-4.01%) | 12,423,727 |
| 13 Jan 2022 | CNY | 46.8 | 49.98 | 46.21 | 48.35 | 48.35 | +0.75 (+1.58%) | 14,397,583 |
| 12 Jan 2022 | CNY | 44.36 | 47.6 | 43.21 | 47.6 | 47.6 | +4.2 (+9.68%) | 14,728,126 |
| 11 Jan 2022 | CNY | 46 | 46.69 | 43.15 | 43.4 | 43.4 | -3.6 (-7.66%) | 13,371,743 |
| 10 Jan 2022 | CNY | 46 | 48.88 | 42.52 | 47 | 47 | -0.21 (-0.44%) | 19,906,788 |
| 7 Jan 2022 | CNY | 46.5 | 51.49 | 45.35 | 47.21 | 47.21 | +0.49 (+1.05%) | 27,085,131 |
| 6 Jan 2022 | CNY | 44 | 53.5 | 41 | 46.72 | 46.72 | -4.3 (-8.43%) | 38,658,830 |
| 4 Jan 2022 | CNY | 49.65 | 51.64 | 49.65 | 51.02 | 51.02 | +2.45 (+5.04%) | 100 |
| 23 Dec 2021 | CNY | 48.515 | 49.11 | 48.515 | 48.57 | 48.57 | -0.52 (-1.06%) | 40 |
| 17 Dec 2021 | CNY | 46.57 | 49.12 | 46.57 | 49.09 | 49.09 | +0.62 (+1.28%) | 250 |
| 6 Dec 2021 | CNY | 46.26 | 48.47 | 46.035 | 48.47 | 48.47 | +2.385 (+5.18%) | 1,179 |
| 1 Dec 2021 | CNY | 46.31 | 46.33 | 45.59 | 46.085 | 46.085 | -0.43 (-0.92%) | 110 |
| 30 Nov 2021 | CNY | 46.3 | 46.975 | 46.3 | 46.515 | 46.515 | -1.11 (-2.33%) | 150 |
| 29 Nov 2021 | CNY | 47.705 | 48.08 | 47.325 | 47.625 | 47.625 | -0.295 (-0.62%) | 3 |
| 26 Nov 2021 | CNY | 48.835 | 48.835 | 47.405 | 47.92 | 47.92 | +0.595 (+1.26%) | 242 |
| 24 Nov 2021 | CNY | 48.635 | 48.635 | 47.325 | 47.325 | 47.325 | -1.55 (-3.17%) | 82 |
| 22 Nov 2021 | CNY | 49.905 | 50.77 | 48.8 | 48.875 | 48.875 | -1.085 (-2.17%) | 944 |
| 18 Nov 2021 | CNY | 49.505 | 49.96 | 49.505 | 49.96 | 49.96 | -0.05 (-0.10%) | 40 |
| 17 Nov 2021 | CNY | 50.73 | 51.62 | 49.44 | 50.01 | 50.01 | +0.88 (+1.79%) | 360 |
| 12 Nov 2021 | CNY | 48.75 | 49.13 | 48.245 | 49.13 | 49.13 | -0.635 (-1.28%) | 345 |
