| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2022 | CNY | 26.3222 | 26.5556 | 25.9 | 26.0222 | 26.0222 | -0.05 (-0.19%) | 507,240 |
| 25 Jan 2022 | CNY | 26.7611 | 27.1167 | 25.8389 | 26.0722 | 26.0722 | -0.817 (-3.04%) | 875,340 |
| 24 Jan 2022 | CNY | 28.1556 | 28.1556 | 26.6722 | 26.8889 | 26.8889 | -0.739 (-2.67%) | 1,502,269 |
| 21 Jan 2022 | CNY | 26.1111 | 28.7111 | 26.1056 | 27.6278 | 27.6278 | +1.517 (+5.81%) | 2,404,630 |
| 20 Jan 2022 | CNY | 27.1667 | 27.4778 | 26.1111 | 26.1111 | 26.1111 | -1.228 (-4.49%) | 1,460,700 |
| 19 Jan 2022 | CNY | 27.4444 | 27.6 | 27.0722 | 27.3389 | 27.3389 | -0.056 (-0.20%) | 692,456 |
| 18 Jan 2022 | CNY | 28.2667 | 28.2667 | 27.2611 | 27.3944 | 27.3944 | -0.644 (-2.30%) | 1,105,194 |
| 17 Jan 2022 | CNY | 27.7167 | 28.2444 | 27.5389 | 28.0389 | 28.0389 | +0.289 (+1.04%) | 976,746 |
| 14 Jan 2022 | CNY | 27.8 | 28.3333 | 27.5 | 27.75 | 27.75 | -0.05 (-0.18%) | 1,218,970 |
| 13 Jan 2022 | CNY | 27.8833 | 28.0833 | 27.6167 | 27.8 | 27.8 | -0.078 (-0.28%) | 827,047 |
| 12 Jan 2022 | CNY | 27.5056 | 28.2111 | 27.5056 | 27.8778 | 27.8778 | +0.372 (+1.35%) | 879,980 |
| 11 Jan 2022 | CNY | 27.6111 | 28.0889 | 27.3611 | 27.5056 | 27.5056 | -0.067 (-0.24%) | 890,641 |
| 10 Jan 2022 | CNY | 27.3444 | 27.7167 | 26.7778 | 27.5722 | 27.5722 | +0.217 (+0.79%) | 1,040,859 |
| 7 Jan 2022 | CNY | 27.7278 | 27.7722 | 27.2833 | 27.3556 | 27.3556 | -0.222 (-0.81%) | 912,042 |
| 6 Jan 2022 | CNY | 27.2167 | 27.7389 | 27.1333 | 27.5778 | 27.5778 | +0.356 (+1.31%) | 847,260 |
| 5 Jan 2022 | CNY | 27.7778 | 27.7778 | 27.1111 | 27.2222 | 27.2222 | -0.533 (-1.92%) | 977,005 |
| 4 Jan 2022 | CNY | 27.5556 | 27.8778 | 27.4667 | 27.7556 | 27.7556 | +0.356 (+1.30%) | 1,048,680 |
| 31 Dec 2021 | CNY | 27.4111 | 28.05 | 27.3389 | 27.4 | 27.4 | +0.039 (+0.14%) | 1,281,027 |
| 30 Dec 2021 | CNY | 27.4167 | 27.6111 | 27.3333 | 27.3611 | 27.3611 | +0.028 (+0.10%) | 1,006,920 |
| 29 Dec 2021 | CNY | 27.5833 | 27.7222 | 27.1611 | 27.3333 | 27.3333 | -0.311 (-1.13%) | 1,325,997 |
| 28 Dec 2021 | CNY | 27.5611 | 27.8111 | 27.3667 | 27.6444 | 27.6444 | -0.044 (-0.16%) | 1,313,262 |
| 27 Dec 2021 | CNY | 28.6944 | 28.7 | 26.9556 | 27.6889 | 27.6889 | -1.6 (-5.46%) | 2,473,182 |
| 24 Dec 2021 | CNY | 29.7222 | 30.8278 | 29.1333 | 29.2889 | 29.2889 | +0.011 (+0.04%) | 3,961,387 |
| 23 Dec 2021 | CNY | 27.9611 | 29.6889 | 27.9167 | 29.2778 | 29.2778 | +1.05 (+3.72%) | 2,962,328 |
| 22 Dec 2021 | CNY | 28.7222 | 28.8056 | 28.1722 | 28.2278 | 28.2278 | -0.494 (-1.72%) | 1,416,960 |
| 21 Dec 2021 | CNY | 28.7333 | 29.1278 | 28.4944 | 28.7222 | 28.7222 | +0.017 (+0.06%) | 1,031,220 |
| 20 Dec 2021 | CNY | 28.7 | 29.1056 | 28.4 | 28.7056 | 28.7056 | -0.078 (-0.27%) | 1,065,715 |
| 17 Dec 2021 | CNY | 29.6556 | 29.7 | 28.6222 | 28.7833 | 28.7833 | -0.983 (-3.30%) | 1,745,542 |
| 16 Dec 2021 | CNY | 29.6778 | 29.8222 | 29.2667 | 29.7667 | 29.7667 | +0.183 (+0.62%) | 1,467,421 |
| 15 Dec 2021 | CNY | 29.1667 | 29.5833 | 29.1667 | 29.5833 | 29.5833 | +0.361 (+1.24%) | 1,511,640 |
