| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2022 | CNY | 24.33 | 23.16 | 24.18 | 23.19 | 23.19 | -0.980 (-4.05%) | 1,929,180 |
| 26 Jan 2022 | CNY | 24.76 | 23.68 | 24.33 | 24.17 | 24.17 | -0.360 (-1.47%) | 2,539,330 |
| 25 Jan 2022 | CNY | 26.88 | 24.5 | 26.68 | 24.53 | 24.53 | -2.150 (-8.06%) | 3,502,500 |
| 24 Jan 2022 | CNY | 27.76 | 26.55 | 27.36 | 26.68 | 26.68 | -0.160 (-0.60%) | 2,571,300 |
| 21 Jan 2022 | CNY | 27.5 | 26.42 | 26.7 | 26.84 | 26.84 | -0.060 (-0.22%) | 2,189,200 |
| 20 Jan 2022 | CNY | 28.8 | 26.51 | 28.8 | 26.9 | 26.9 | -2.290 (-7.85%) | 4,955,300 |
| 19 Jan 2022 | CNY | 29.38 | 28.0 | 28.33 | 29.19 | 29.19 | +0.010 (+0.03%) | 4,585,000 |
| 18 Jan 2022 | CNY | 30.26 | 27.69 | 27.89 | 29.18 | 29.18 | +1.330 (+4.78%) | 8,351,230 |
| 17 Jan 2022 | CNY | 27.99 | 26.53 | 26.53 | 27.85 | 27.85 | +1.320 (+4.98%) | 3,075,700 |
| 14 Jan 2022 | CNY | 27.55 | 26.52 | 26.96 | 26.53 | 26.53 | -0.430 (-1.59%) | 2,094,460 |
| 13 Jan 2022 | CNY | 27.58 | 26.79 | 27.12 | 26.96 | 26.96 | -0.260 (-0.96%) | 1,804,900 |
| 12 Jan 2022 | CNY | 27.34 | 26.72 | 26.98 | 27.22 | 27.22 | +0.220 (+0.81%) | 2,001,600 |
| 11 Jan 2022 | CNY | 28.23 | 26.85 | 27.5 | 27.0 | 27.0 | -0.280 (-1.03%) | 2,729,000 |
| 10 Jan 2022 | CNY | 27.58 | 26.12 | 26.28 | 27.28 | 27.28 | +0.850 (+3.22%) | 2,942,300 |
| 7 Jan 2022 | CNY | 28.16 | 26.4 | 28.16 | 26.43 | 26.43 | -1.480 (-5.30%) | 3,282,190 |
| 6 Jan 2022 | CNY | 28.23 | 27.3 | 27.6 | 27.91 | 27.91 | +0.160 (+0.58%) | 2,698,600 |
| 5 Jan 2022 | CNY | 27.99 | 26.81 | 27.58 | 27.75 | 27.75 | -0.020 (-0.07%) | 3,620,200 |
| 4 Jan 2022 | CNY | 28.43 | 27.34 | 28.42 | 27.77 | 27.77 | +0.170 (+0.62%) | 2,477,900 |
| 31 Dec 2021 | CNY | 28.43 | 27.36 | 28.43 | 27.6 | 27.6 | -0.670 (-2.37%) | 2,973,020 |
| 30 Dec 2021 | CNY | 29.05 | 28.12 | 28.99 | 28.27 | 28.27 | -0.830 (-2.85%) | 4,436,920 |
| 29 Dec 2021 | CNY | 29.58 | 27.58 | 27.81 | 29.1 | 29.1 | +1.260 (+4.53%) | 4,983,400 |
| 28 Dec 2021 | CNY | 28.58 | 27.73 | 28.12 | 27.84 | 27.84 | -0.110 (-0.39%) | 2,973,700 |
| 27 Dec 2021 | CNY | 28.08 | 27.15 | 27.2 | 27.95 | 27.95 | +0.370 (+1.34%) | 3,566,620 |
| 24 Dec 2021 | CNY | 30.42 | 27.5 | 30.38 | 27.58 | 27.58 | -3.670 (-11.74%) | 6,983,540 |
| 23 Dec 2021 | CNY | 33.93 | 31.15 | 33.8 | 31.25 | 31.25 | -2.450 (-7.27%) | 7,207,420 |
| 22 Dec 2021 | CNY | 33.7 | 31.52 | 31.88 | 33.7 | 33.7 | +2 (+6.31%) | 8,789,120 |
| 21 Dec 2021 | CNY | 32.54 | 31.36 | 32.0 | 31.7 | 31.7 | -0.250 (-0.78%) | 4,750,900 |
| 20 Dec 2021 | CNY | 32.79 | 30.81 | 31.07 | 31.95 | 31.95 | +0.710 (+2.27%) | 6,441,100 |
| 17 Dec 2021 | CNY | 33.09 | 31.0 | 33.09 | 31.24 | 31.24 | -2.250 (-6.72%) | 8,069,800 |
| 16 Dec 2021 | CNY | 34.19 | 31.81 | 31.84 | 33.49 | 33.49 | +1.240 (+3.84%) | 9,999,010 |