| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2022 | CNY | 49.54 | 47.25 | 48.99 | 47.55 | 47.55 | -1.510 (-3.08%) | 2,357,380 |
| 17 Jan 2022 | CNY | 49.23 | 47.4 | 47.4 | 49.06 | 49.06 | +1.390 (+2.92%) | 1,894,130 |
| 14 Jan 2022 | CNY | 48.05 | 46.58 | 47.69 | 47.67 | 47.67 | +0.560 (+1.19%) | 2,286,600 |
| 13 Jan 2022 | CNY | 49.0 | 46.36 | 47.4 | 47.11 | 47.11 | -0.480 (-1.01%) | 2,167,470 |
| 12 Jan 2022 | CNY | 48.09 | 45.19 | 45.19 | 47.59 | 47.59 | +2.670 (+5.94%) | 2,791,520 |
| 11 Jan 2022 | CNY | 46.75 | 44.6 | 46.4 | 44.92 | 44.92 | -1.560 (-3.36%) | 2,274,410 |
| 10 Jan 2022 | CNY | 46.99 | 45.05 | 46.8 | 46.48 | 46.48 | +0.280 (+0.61%) | 1,800,070 |
| 7 Jan 2022 | CNY | 48.73 | 45.95 | 48.5 | 46.2 | 46.2 | -2.190 (-4.53%) | 3,219,600 |
| 6 Jan 2022 | CNY | 49.25 | 47.53 | 47.53 | 48.39 | 48.39 | +0.420 (+0.88%) | 1,409,870 |
| 5 Jan 2022 | CNY | 49.25 | 47.38 | 49.0 | 47.97 | 47.97 | -1.290 (-2.62%) | 1,531,930 |
| 4 Jan 2022 | CNY | 51.3 | 48.61 | 51.28 | 49.26 | 49.26 | -1.120 (-2.22%) | 1,966,190 |
| 31 Dec 2021 | CNY | 50.8 | 49.45 | 50.5 | 50.38 | 50.38 | +0.790 (+1.59%) | 1,443,640 |
| 30 Dec 2021 | CNY | 50.97 | 47.21 | 47.79 | 49.59 | 49.59 | +2.190 (+4.62%) | 2,446,720 |
| 29 Dec 2021 | CNY | 48.3 | 46.83 | 47.7 | 47.4 | 47.4 | -0.260 (-0.55%) | 1,499,830 |
| 28 Dec 2021 | CNY | 47.95 | 46.5 | 46.5 | 47.66 | 47.66 | +0.920 (+1.97%) | 1,546,410 |
| 27 Dec 2021 | CNY | 47.66 | 46.35 | 47.07 | 46.74 | 46.74 | +0.090 (+0.19%) | 772,560 |
| 24 Dec 2021 | CNY | 49.0 | 46.5 | 48.73 | 46.65 | 46.65 | -2.470 (-5.03%) | 2,772,140 |
| 23 Dec 2021 | CNY | 50.99 | 48.8 | 50.5 | 49.12 | 49.12 | -1.130 (-2.25%) | 1,397,940 |
| 22 Dec 2021 | CNY | 51.4 | 47.9 | 47.9 | 50.25 | 50.25 | +2.650 (+5.57%) | 3,165,850 |
| 21 Dec 2021 | CNY | 47.73 | 45.6 | 45.71 | 47.6 | 47.6 | +1.400 (+3.03%) | 3,731,570 |
| 20 Dec 2021 | CNY | 47.9 | 45.6 | 47.9 | 46.2 | 46.2 | -1.700 (-3.55%) | 3,493,180 |
| 17 Dec 2021 | CNY | 52.01 | 47.06 | 52.01 | 47.9 | 47.9 | -4.140 (-7.96%) | 5,663,703 |
| 16 Dec 2021 | CNY | 52.3 | 51.5 | 52.1 | 52.04 | 52.04 | +0.340 (+0.66%) | 923,203 |
| 15 Dec 2021 | CNY | 53.05 | 51.32 | 51.61 | 51.7 | 51.7 | -0.760 (-1.45%) | 1,477,826 |
| 14 Dec 2021 | CNY | 53.15 | 51.6 | 52.58 | 52.46 | 52.46 | -0.170 (-0.32%) | 1,408,626 |
| 13 Dec 2021 | CNY | 54.35 | 51.61 | 53.85 | 52.63 | 52.63 | -1.790 (-3.29%) | 2,761,851 |
| 10 Dec 2021 | CNY | 56.15 | 53.2 | 53.2 | 54.42 | 54.42 | +0.480 (+0.89%) | 3,229,917 |
| 9 Dec 2021 | CNY | 54.56 | 53.01 | 54.56 | 53.94 | 53.94 | -0.370 (-0.68%) | 2,306,984 |
| 8 Dec 2021 | CNY | 54.63 | 51.01 | 51.15 | 54.31 | 54.31 | +3.610 (+7.12%) | 2,573,217 |
| 7 Dec 2021 | CNY | 52.52 | 49.98 | 52.47 | 50.7 | 50.7 | -1.220 (-2.35%) | 2,962,897 |