| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Feb 2022 | CNY | 20.92 | 21.85 | 20.67 | 21.14 | 21.14 | 0.0 (0.0%) | 30,224,841 |
| 10 Feb 2022 | CNY | 21.3 | 21.61 | 20.92 | 21.14 | 21.14 | -0.22 (-1.03%) | 21,985,603 |
| 9 Feb 2022 | CNY | 20.8 | 21.6 | 20.5 | 21.36 | 21.36 | +0.51 (+2.45%) | 27,163,902 |
| 8 Feb 2022 | CNY | 20.5 | 20.85 | 20 | 20.85 | 20.85 | +0.31 (+1.51%) | 19,107,810 |
| 7 Feb 2022 | CNY | 20.76 | 21.3 | 20.42 | 20.54 | 20.54 | +0.38 (+1.88%) | 20,453,387 |
| 28 Jan 2022 | CNY | 20.55 | 20.76 | 19.71 | 20.16 | 20.16 | -0.22 (-1.08%) | 22,995,932 |
| 27 Jan 2022 | CNY | 20.9 | 21.3 | 20.31 | 20.38 | 20.38 | -0.46 (-2.21%) | 21,633,958 |
| 26 Jan 2022 | CNY | 21.5 | 21.82 | 20.44 | 20.84 | 20.84 | -0.34 (-1.61%) | 21,154,170 |
| 25 Jan 2022 | CNY | 21.78 | 22.08 | 21.17 | 21.18 | 21.18 | -0.69 (-3.16%) | 26,199,361 |
| 24 Jan 2022 | CNY | 20.33 | 22.2 | 20.26 | 21.87 | 21.87 | +1.25 (+6.06%) | 36,238,994 |
| 21 Jan 2022 | CNY | 20.5 | 21.33 | 20.5 | 20.62 | 20.62 | +0.17 (+0.83%) | 26,155,636 |
| 20 Jan 2022 | CNY | 21.31 | 21.66 | 20.42 | 20.45 | 20.45 | -1.22 (-5.63%) | 33,848,451 |
| 19 Jan 2022 | CNY | 22.94 | 22.94 | 21.43 | 21.67 | 21.67 | -1.31 (-5.70%) | 29,135,286 |
| 18 Jan 2022 | CNY | 22.86 | 23.25 | 22.58 | 22.98 | 22.98 | +0.16 (+0.70%) | 17,315,700 |
| 17 Jan 2022 | CNY | 22.7 | 22.98 | 22.23 | 22.82 | 22.82 | -0.1 (-0.44%) | 17,379,575 |
| 14 Jan 2022 | CNY | 23.1 | 23.38 | 22.71 | 22.92 | 22.92 | -0.46 (-1.97%) | 19,730,967 |
| 13 Jan 2022 | CNY | 23.6 | 24.1 | 23.03 | 23.38 | 23.38 | +0.18 (+0.78%) | 32,044,046 |
| 12 Jan 2022 | CNY | 23.36 | 23.58 | 22.81 | 23.2 | 23.2 | +0.49 (+2.16%) | 21,418,690 |
| 11 Jan 2022 | CNY | 23.47 | 23.81 | 22.55 | 22.71 | 22.71 | -0.95 (-4.02%) | 29,583,185 |
| 10 Jan 2022 | CNY | 23.54 | 23.95 | 23.14 | 23.66 | 23.66 | +0.12 (+0.51%) | 18,920,098 |
| 7 Jan 2022 | CNY | 24.33 | 24.65 | 23.5 | 23.54 | 23.54 | -0.95 (-3.88%) | 27,393,302 |
| 6 Jan 2022 | CNY | 23.84 | 24.99 | 23.75 | 24.49 | 24.49 | +0.46 (+1.91%) | 26,598,925 |
| 5 Jan 2022 | CNY | 24.66 | 24.66 | 23.8 | 24.03 | 24.03 | -0.65 (-2.63%) | 28,273,397 |
| 4 Jan 2022 | CNY | 26.56 | 26.59 | 24.46 | 24.68 | 24.68 | -1.85 (-6.97%) | 61,650,821 |
| 31 Dec 2021 | CNY | 25.12 | 26.8 | 25.12 | 26.53 | 26.53 | +1.01 (+3.96%) | 58,664,816 |
| 30 Dec 2021 | CNY | 26.7 | 26.93 | 25.33 | 25.52 | 25.52 | -0.68 (-2.60%) | 56,114,233 |
| 29 Dec 2021 | CNY | 25.08 | 26.66 | 24.96 | 26.2 | 26.2 | +1 (+3.97%) | 67,807,098 |
| 28 Dec 2021 | CNY | 23.74 | 25.29 | 23.74 | 25.2 | 25.2 | +1.46 (+6.15%) | 47,391,646 |
| 27 Dec 2021 | CNY | 24.1 | 24.48 | 23.2 | 23.74 | 23.74 | -0.32 (-1.33%) | 30,335,664 |
| 24 Dec 2021 | CNY | 25.15 | 25.28 | 24 | 24.06 | 24.06 | -1.09 (-4.33%) | 34,631,152 |
