| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2022 | CNY | 26.7 | 26.22 | 26.49 | 26.54 | 26.54 | +0.030 (+0.11%) | 6,531,160 |
| 18 Jan 2022 | CNY | 26.66 | 26.26 | 26.52 | 26.51 | 26.51 | +0.070 (+0.26%) | 7,923,630 |
| 17 Jan 2022 | CNY | 26.56 | 25.72 | 25.72 | 26.44 | 26.44 | +0.780 (+3.04%) | 10,483,330 |
| 14 Jan 2022 | CNY | 25.94 | 25.42 | 25.57 | 25.66 | 25.66 | +0.100 (+0.39%) | 10,372,660 |
| 13 Jan 2022 | CNY | 26.36 | 25.51 | 26.18 | 25.56 | 25.56 | -0.550 (-2.11%) | 11,420,730 |
| 12 Jan 2022 | CNY | 26.64 | 26.0 | 26.48 | 26.11 | 26.11 | -0.320 (-1.21%) | 8,563,250 |
| 11 Jan 2022 | CNY | 26.92 | 26.28 | 26.42 | 26.43 | 26.43 | +0.030 (+0.11%) | 8,628,430 |
| 10 Jan 2022 | CNY | 26.45 | 25.73 | 26.27 | 26.4 | 26.4 | +0.130 (+0.49%) | 8,523,480 |
| 7 Jan 2022 | CNY | 26.92 | 26.12 | 26.72 | 26.27 | 26.27 | -0.440 (-1.65%) | 9,282,070 |
| 6 Jan 2022 | CNY | 27.09 | 26.68 | 26.92 | 26.71 | 26.71 | -0.270 (-1.00%) | 8,395,840 |
| 5 Jan 2022 | CNY | 27.8 | 26.9 | 27.71 | 26.98 | 26.98 | -0.700 (-2.53%) | 9,812,350 |
| 4 Jan 2022 | CNY | 28.1 | 27.39 | 27.86 | 27.68 | 27.68 | -0.180 (-0.65%) | 12,434,540 |
| 31 Dec 2021 | CNY | 27.95 | 27.5 | 27.78 | 27.86 | 27.86 | +0.090 (+0.32%) | 8,231,860 |
| 30 Dec 2021 | CNY | 28.05 | 27.2 | 27.45 | 27.77 | 27.77 | +0.320 (+1.17%) | 9,409,720 |
| 29 Dec 2021 | CNY | 27.55 | 27.19 | 27.37 | 27.45 | 27.45 | +0.100 (+0.37%) | 7,294,530 |
| 28 Dec 2021 | CNY | 27.43 | 27.04 | 27.05 | 27.35 | 27.35 | +0.170 (+0.63%) | 7,656,990 |
| 27 Dec 2021 | CNY | 27.48 | 27.0 | 27.13 | 27.18 | 27.18 | +0.050 (+0.18%) | 7,098,750 |
| 24 Dec 2021 | CNY | 27.54 | 26.77 | 27.34 | 27.13 | 27.13 | -0.300 (-1.09%) | 9,041,130 |
| 23 Dec 2021 | CNY | 27.59 | 27.26 | 27.44 | 27.43 | 27.43 | 0.0 (0.0%) | 6,383,230 |
| 22 Dec 2021 | CNY | 27.58 | 27.08 | 27.26 | 27.43 | 27.43 | +0.280 (+1.03%) | 7,509,750 |
| 21 Dec 2021 | CNY | 27.35 | 26.71 | 26.71 | 27.15 | 27.15 | +0.350 (+1.31%) | 6,956,510 |
| 20 Dec 2021 | CNY | 27.38 | 26.53 | 27.12 | 26.8 | 26.8 | -0.450 (-1.65%) | 12,202,350 |
| 17 Dec 2021 | CNY | 28.27 | 27.19 | 28.11 | 27.25 | 27.25 | -1.020 (-3.61%) | 16,211,910 |
| 16 Dec 2021 | CNY | 28.41 | 27.86 | 28.19 | 28.27 | 28.27 | +0.080 (+0.28%) | 8,745,170 |
| 15 Dec 2021 | CNY | 28.8 | 28.08 | 28.21 | 28.19 | 28.19 | -0.090 (-0.32%) | 10,717,110 |
| 14 Dec 2021 | CNY | 28.61 | 28.1 | 28.5 | 28.28 | 28.28 | -0.360 (-1.26%) | 10,966,540 |
| 13 Dec 2021 | CNY | 28.76 | 28.26 | 28.6 | 28.64 | 28.64 | +0.130 (+0.46%) | 9,667,830 |
| 10 Dec 2021 | CNY | 28.75 | 28.12 | 28.7 | 28.51 | 28.51 | -0.220 (-0.77%) | 10,462,900 |
| 9 Dec 2021 | CNY | 28.99 | 28.49 | 28.5 | 28.73 | 28.73 | +0.010 (+0.03%) | 11,753,030 |
| 8 Dec 2021 | CNY | 28.73 | 27.93 | 27.93 | 28.72 | 28.72 | +0.760 (+2.72%) | 13,903,230 |