| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2022 | CNY | 48.96 | 47.65 | 48.06 | 48.5 | 48.5 | +0.220 (+0.46%) | 1,698,290 |
| 25 Jan 2022 | CNY | 50.43 | 48.04 | 49.87 | 48.28 | 48.28 | -1.620 (-3.25%) | 2,279,970 |
| 24 Jan 2022 | CNY | 50.89 | 48.8 | 48.84 | 49.9 | 49.9 | +0.770 (+1.57%) | 2,378,220 |
| 21 Jan 2022 | CNY | 49.75 | 46.3 | 47.24 | 49.13 | 49.13 | +1.870 (+3.96%) | 3,678,090 |
| 20 Jan 2022 | CNY | 48.87 | 47.23 | 48.1 | 47.26 | 47.26 | -0.940 (-1.95%) | 2,286,310 |
| 19 Jan 2022 | CNY | 49.96 | 48.09 | 49.96 | 48.2 | 48.2 | -1.810 (-3.62%) | 2,416,600 |
| 18 Jan 2022 | CNY | 51.22 | 49.41 | 50.0 | 50.01 | 50.01 | -0.360 (-0.71%) | 2,937,470 |
| 17 Jan 2022 | CNY | 52.4 | 49.42 | 52.4 | 50.37 | 50.37 | -1.620 (-3.12%) | 4,256,070 |
| 14 Jan 2022 | CNY | 53.37 | 50.02 | 50.02 | 51.99 | 51.99 | +1.540 (+3.05%) | 4,887,520 |
| 13 Jan 2022 | CNY | 52.4 | 50.12 | 51.5 | 50.45 | 50.45 | -1 (-1.94%) | 3,411,540 |
| 12 Jan 2022 | CNY | 52.47 | 47.5 | 47.54 | 51.45 | 51.45 | +4.300 (+9.12%) | 7,905,980 |
| 11 Jan 2022 | CNY | 48.38 | 46.4 | 47.91 | 47.15 | 47.15 | -0.750 (-1.57%) | 2,209,130 |
| 10 Jan 2022 | CNY | 48.5 | 46.32 | 46.65 | 47.9 | 47.9 | +0.640 (+1.35%) | 2,851,340 |
| 7 Jan 2022 | CNY | 48.0 | 45.61 | 47.92 | 47.26 | 47.26 | -0.370 (-0.78%) | 3,468,670 |
| 6 Jan 2022 | CNY | 47.86 | 45.15 | 45.23 | 47.63 | 47.63 | +2.020 (+4.43%) | 5,510,690 |
| 5 Jan 2022 | CNY | 47.8 | 44.69 | 47.26 | 45.61 | 45.61 | -1.650 (-3.49%) | 6,170,100 |
| 4 Jan 2022 | CNY | 49.39 | 46.88 | 48.64 | 47.26 | 47.26 | -1.390 (-2.86%) | 6,736,200 |
| 31 Dec 2021 | CNY | 50.25 | 48.51 | 49.8 | 48.65 | 48.65 | -0.510 (-1.04%) | 3,657,590 |
| 30 Dec 2021 | CNY | 49.8 | 46.0 | 46.78 | 49.16 | 49.16 | +2.800 (+6.04%) | 7,341,570 |
| 29 Dec 2021 | CNY | 47.47 | 45.65 | 45.8 | 46.36 | 46.36 | +0.150 (+0.32%) | 3,962,550 |
| 28 Dec 2021 | CNY | 46.7 | 44.85 | 45.65 | 46.21 | 46.21 | +0.800 (+1.76%) | 3,588,690 |
| 27 Dec 2021 | CNY | 46.39 | 44.05 | 44.05 | 45.41 | 45.41 | +0.650 (+1.45%) | 3,558,580 |
| 24 Dec 2021 | CNY | 48.0 | 44.68 | 48.0 | 44.76 | 44.76 | -2.200 (-4.68%) | 4,509,690 |
| 23 Dec 2021 | CNY | 49.45 | 46.3 | 48.5 | 46.96 | 46.96 | -1.490 (-3.08%) | 5,431,450 |
| 22 Dec 2021 | CNY | 48.87 | 47.6 | 47.81 | 48.45 | 48.45 | +0.990 (+2.09%) | 3,875,970 |
| 21 Dec 2021 | CNY | 50.29 | 46.88 | 49.5 | 47.46 | 47.46 | -2.500 (-5.00%) | 5,750,860 |
| 20 Dec 2021 | CNY | 50.65 | 48.5 | 49.5 | 49.96 | 49.96 | -0.540 (-1.07%) | 3,878,830 |
| 17 Dec 2021 | CNY | 52.88 | 50.37 | 50.48 | 50.5 | 50.5 | +0.400 (+0.80%) | 6,160,779 |
| 16 Dec 2021 | CNY | 50.66 | 48.33 | 50.0 | 50.1 | 50.1 | -0.450 (-0.89%) | 5,143,084 |
| 15 Dec 2021 | CNY | 51.89 | 50.46 | 51.49 | 50.55 | 50.55 | -0.760 (-1.48%) | 3,554,509 |