| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2022 | CNY | 53.26 | 51.84 | 53.26 | 51.88 | 51.88 | -0.310 (-0.59%) | 189,950 |
| 25 Jan 2022 | CNY | 54.3 | 52.04 | 54.3 | 52.19 | 52.19 | -1.900 (-3.51%) | 447,580 |
| 24 Jan 2022 | CNY | 54.5 | 53.3 | 53.95 | 54.09 | 54.09 | +0.130 (+0.24%) | 167,830 |
| 21 Jan 2022 | CNY | 55.68 | 53.95 | 55.28 | 53.96 | 53.96 | -0.880 (-1.60%) | 323,680 |
| 20 Jan 2022 | CNY | 56.62 | 54.7 | 56.28 | 54.84 | 54.84 | -1.290 (-2.30%) | 468,290 |
| 19 Jan 2022 | CNY | 56.9 | 55.68 | 56.81 | 56.13 | 56.13 | -0.870 (-1.53%) | 474,880 |
| 18 Jan 2022 | CNY | 57.53 | 56.43 | 57.0 | 57.0 | 57.0 | -0.120 (-0.21%) | 470,020 |
| 17 Jan 2022 | CNY | 57.25 | 54.8 | 54.9 | 57.12 | 57.12 | +2.240 (+4.08%) | 803,230 |
| 14 Jan 2022 | CNY | 56.68 | 54.86 | 55.68 | 54.88 | 54.88 | -0.930 (-1.67%) | 551,560 |
| 13 Jan 2022 | CNY | 57.55 | 55.8 | 57.55 | 55.81 | 55.81 | -1.550 (-2.70%) | 864,630 |
| 12 Jan 2022 | CNY | 57.87 | 57.15 | 57.6 | 57.36 | 57.36 | -0.040 (-0.07%) | 422,540 |
| 11 Jan 2022 | CNY | 57.95 | 57.02 | 57.1 | 57.4 | 57.4 | -0.100 (-0.17%) | 451,190 |
| 10 Jan 2022 | CNY | 58.45 | 57.09 | 57.93 | 57.5 | 57.5 | -0.410 (-0.71%) | 488,840 |
| 7 Jan 2022 | CNY | 58.8 | 57.06 | 57.72 | 57.91 | 57.91 | -0.540 (-0.92%) | 657,780 |
| 6 Jan 2022 | CNY | 59.02 | 56.63 | 57.96 | 58.45 | 58.45 | +0.400 (+0.69%) | 944,740 |
| 5 Jan 2022 | CNY | 60.1 | 57.8 | 60.08 | 58.05 | 58.05 | -2.030 (-3.38%) | 969,500 |
| 4 Jan 2022 | CNY | 60.35 | 58.0 | 58.46 | 60.08 | 60.08 | +1.570 (+2.68%) | 1,016,730 |
| 31 Dec 2021 | CNY | 59.64 | 57.0 | 57.3 | 58.51 | 58.51 | +1.450 (+2.54%) | 1,157,750 |
| 30 Dec 2021 | CNY | 57.75 | 56.76 | 57.03 | 57.06 | 57.06 | -0.040 (-0.07%) | 595,870 |
| 29 Dec 2021 | CNY | 57.88 | 56.26 | 56.95 | 57.1 | 57.1 | +0.010 (+0.02%) | 771,280 |
| 28 Dec 2021 | CNY | 58.69 | 57.06 | 58.34 | 57.09 | 57.09 | -1.250 (-2.14%) | 877,620 |
| 27 Dec 2021 | CNY | 61.0 | 56.22 | 57.02 | 58.34 | 58.34 | +1.540 (+2.71%) | 1,487,270 |
| 24 Dec 2021 | CNY | 59.58 | 56.52 | 59.12 | 56.8 | 56.8 | -2.690 (-4.52%) | 1,326,550 |
| 23 Dec 2021 | CNY | 61.49 | 59.02 | 61.33 | 59.49 | 59.49 | -1.210 (-1.99%) | 1,447,140 |
| 22 Dec 2021 | CNY | 61.6 | 58.33 | 60.19 | 60.7 | 60.7 | -0.130 (-0.21%) | 2,119,230 |
| 21 Dec 2021 | CNY | 64.36 | 60.42 | 62.85 | 60.83 | 60.83 | -1.770 (-2.83%) | 2,253,140 |
| 20 Dec 2021 | CNY | 66.0 | 62.24 | 65.4 | 62.6 | 62.6 | -2.150 (-3.32%) | 3,195,900 |
| 17 Dec 2021 | CNY | 66.49 | 59.12 | 59.87 | 64.75 | 64.75 | +4.480 (+7.43%) | 6,773,688 |
| 16 Dec 2021 | CNY | 63.58 | 53.56 | 53.98 | 60.27 | 60.27 | +6.760 (+12.63%) | 4,748,729 |
| 15 Dec 2021 | CNY | 54.25 | 53.45 | 53.5 | 53.51 | 53.51 | -0.450 (-0.83%) | 711,570 |