| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2022 | CNY | 29.35 | 29.35 | 26.6 | 27.48 | 27.48 | -1.97 (-6.69%) | 1,805 |
| 21 Jan 2022 | CNY | 29.92 | 29.92 | 29.12 | 29.45 | 29.45 | -0.63 (-2.09%) | 300 |
| 20 Jan 2022 | CNY | 30.32 | 30.36 | 29.8 | 30.08 | 30.08 | -0.21 (-0.69%) | 730 |
| 19 Jan 2022 | CNY | 30.51 | 30.74 | 30.02 | 30.29 | 30.29 | -0.31 (-1.01%) | 1,730 |
| 18 Jan 2022 | CNY | 31.29 | 31.32 | 30.59 | 30.6 | 30.6 | -0.59 (-1.89%) | 1,639 |
| 14 Jan 2022 | CNY | 31.62 | 31.72 | 31.16 | 31.19 | 31.19 | -0.39 (-1.23%) | 1,240 |
| 13 Jan 2022 | CNY | 31.97 | 31.99 | 31.58 | 31.58 | 31.58 | -0.45 (-1.40%) | 30 |
| 12 Jan 2022 | CNY | 32.07 | 32.25 | 31.75 | 32.03 | 32.03 | +0.2 (+0.63%) | 100 |
| 10 Jan 2022 | CNY | 31.76 | 32.25 | 31.59 | 31.83 | 31.83 | -0.11 (-0.34%) | 1,265 |
| 7 Jan 2022 | CNY | 32.44 | 32.46 | 31.71 | 31.94 | 31.94 | -0.46 (-1.42%) | 50 |
| 6 Jan 2022 | CNY | 31.47 | 32.92 | 31.47 | 32.4 | 32.4 | +0.78 (+2.47%) | 60 |
| 5 Jan 2022 | CNY | 32.17 | 32.49 | 31.62 | 31.62 | 31.62 | -0.45 (-1.40%) | 100 |
| 4 Jan 2022 | CNY | 32.78 | 33.18 | 31.56 | 32.07 | 32.07 | +0.17 (+0.53%) | 2,586 |
| 3 Jan 2022 | CNY | 30.57 | 32.24 | 30.54 | 31.9 | 31.9 | +0.89 (+2.87%) | 1,010 |
| 29 Dec 2021 | CNY | 31.36 | 31.36 | 30.87 | 31.01 | 31.01 | -0.32 (-1.02%) | 267 |
| 28 Dec 2021 | CNY | 31.3 | 31.63 | 31.22 | 31.33 | 31.33 | +0.03 (+0.10%) | 67 |
| 27 Dec 2021 | CNY | 30.73 | 31.55 | 30.65 | 31.3 | 31.3 | +0.52 (+1.69%) | 860 |
| 23 Dec 2021 | CNY | 30.41 | 30.96 | 30.41 | 30.78 | 30.78 | +0.51 (+1.68%) | 814 |
| 22 Dec 2021 | CNY | 29.77 | 30.62 | 29.73 | 30.27 | 30.27 | +0.47 (+1.58%) | 10,920 |
| 21 Dec 2021 | CNY | 29.56 | 29.99 | 29.25 | 29.8 | 29.8 | +0.43 (+1.46%) | 287 |
| 20 Dec 2021 | CNY | 29.91 | 29.91 | 28.84 | 29.37 | 29.37 | -0.75 (-2.49%) | 959 |
| 17 Dec 2021 | CNY | 30 | 30.52 | 29.87 | 30.12 | 30.12 | +0.05 (+0.17%) | 1,030 |
| 16 Dec 2021 | CNY | 30.1 | 30.74 | 30.07 | 30.07 | 30.07 | +0.25 (+0.84%) | 1,130 |
| 15 Dec 2021 | CNY | 30.02 | 30.26 | 29.57 | 29.82 | 29.82 | -0.2 (-0.67%) | 1,422 |
| 14 Dec 2021 | CNY | 30.29 | 30.36 | 29.96 | 30.02 | 30.02 | -0.17 (-0.56%) | 1,410 |
| 13 Dec 2021 | CNY | 30.27 | 31.07 | 30.04 | 30.19 | 30.19 | -0.04 (-0.13%) | 1,110 |
| 10 Dec 2021 | CNY | 30.58 | 30.7 | 30.23 | 30.23 | 30.23 | -0.49 (-1.60%) | 119 |
| 9 Dec 2021 | CNY | 30.84 | 31.73 | 30.72 | 30.72 | 30.72 | -0.08 (-0.26%) | 1 |
| 8 Dec 2021 | CNY | 31 | 31.5 | 30.61 | 30.8 | 30.8 | +0.38 (+1.25%) | 170 |
| 6 Dec 2021 | CNY | 30.52 | 30.7 | 30.2 | 30.42 | 30.42 | +0.13 (+0.43%) | 20 |
