| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2022 | CNY | 21.78 | 20.96 | 21.5 | 21.07 | 21.07 | -0.200 (-0.94%) | 23,449,040 |
| 27 Jan 2022 | CNY | 22.51 | 21.18 | 22.42 | 21.27 | 21.27 | -1.120 (-5.00%) | 27,309,210 |
| 26 Jan 2022 | CNY | 23.07 | 21.93 | 22.5 | 22.39 | 22.39 | -0.130 (-0.58%) | 25,149,010 |
| 25 Jan 2022 | CNY | 23.92 | 22.49 | 23.85 | 22.52 | 22.52 | -1.360 (-5.70%) | 30,841,970 |
| 24 Jan 2022 | CNY | 24.34 | 23.65 | 24.06 | 23.88 | 23.88 | -0.180 (-0.75%) | 21,985,920 |
| 21 Jan 2022 | CNY | 24.8 | 23.95 | 24.65 | 24.06 | 24.06 | -0.640 (-2.59%) | 28,767,020 |
| 20 Jan 2022 | CNY | 24.95 | 24.26 | 24.49 | 24.7 | 24.7 | +0.140 (+0.57%) | 35,235,130 |
| 19 Jan 2022 | CNY | 25.35 | 24.32 | 24.55 | 24.56 | 24.56 | -0.140 (-0.57%) | 38,121,630 |
| 18 Jan 2022 | CNY | 26.33 | 24.5 | 24.98 | 24.7 | 24.7 | +0.330 (+1.35%) | 78,451,190 |
| 17 Jan 2022 | CNY | 24.48 | 22.83 | 22.96 | 24.37 | 24.37 | +1.810 (+8.02%) | 65,371,410 |
| 14 Jan 2022 | CNY | 22.86 | 22.4 | 22.6 | 22.56 | 22.56 | -0.130 (-0.57%) | 16,761,380 |
| 13 Jan 2022 | CNY | 23.3 | 22.68 | 23.1 | 22.69 | 22.69 | -0.280 (-1.22%) | 16,469,970 |
| 12 Jan 2022 | CNY | 23.18 | 22.75 | 22.8 | 22.97 | 22.97 | -0.120 (-0.52%) | 24,040,340 |
| 11 Jan 2022 | CNY | 23.34 | 22.66 | 22.73 | 23.09 | 23.09 | +0.240 (+1.05%) | 34,486,500 |
| 10 Jan 2022 | CNY | 23.0 | 21.86 | 22.11 | 22.85 | 22.85 | +0.620 (+2.79%) | 36,180,770 |
| 7 Jan 2022 | CNY | 22.82 | 22.1 | 22.48 | 22.23 | 22.23 | -0.220 (-0.98%) | 18,772,380 |
| 6 Jan 2022 | CNY | 22.9 | 22.3 | 22.7 | 22.45 | 22.45 | -0.360 (-1.58%) | 30,275,830 |
| 5 Jan 2022 | CNY | 23.03 | 22.4 | 22.78 | 22.81 | 22.81 | -0.030 (-0.13%) | 23,109,210 |
| 4 Jan 2022 | CNY | 22.98 | 22.55 | 22.85 | 22.84 | 22.84 | -0.010 (-0.04%) | 29,576,510 |
| 31 Dec 2021 | CNY | 23.26 | 22.64 | 22.8 | 22.85 | 22.85 | -0.100 (-0.44%) | 29,809,660 |
| 30 Dec 2021 | CNY | 23.65 | 22.18 | 22.4 | 22.95 | 22.95 | +0.670 (+3.01%) | 62,850,180 |
| 29 Dec 2021 | CNY | 22.4 | 21.71 | 22.03 | 22.28 | 22.28 | +0.320 (+1.46%) | 28,412,800 |
| 28 Dec 2021 | CNY | 22.15 | 21.84 | 21.94 | 21.96 | 21.96 | +0.070 (+0.32%) | 22,316,710 |
| 27 Dec 2021 | CNY | 22.02 | 21.5 | 21.57 | 21.89 | 21.89 | +0.290 (+1.34%) | 28,011,500 |
| 24 Dec 2021 | CNY | 21.76 | 21.43 | 21.5 | 21.6 | 21.6 | +0.100 (+0.47%) | 22,425,920 |
| 23 Dec 2021 | CNY | 21.71 | 21.35 | 21.63 | 21.5 | 21.5 | -0.080 (-0.37%) | 20,953,710 |
| 22 Dec 2021 | CNY | 21.78 | 21.33 | 21.43 | 21.58 | 21.58 | +0.190 (+0.89%) | 31,088,920 |
| 21 Dec 2021 | CNY | 21.55 | 20.7 | 20.73 | 21.39 | 21.39 | +0.590 (+2.84%) | 32,700,680 |
| 20 Dec 2021 | CNY | 21.75 | 20.66 | 21.7 | 20.8 | 20.8 | -0.880 (-4.06%) | 44,814,610 |
| 17 Dec 2021 | CNY | 22.22 | 21.56 | 21.99 | 21.68 | 21.68 | -0.530 (-2.39%) | 47,372,670 |