| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2022 | CNY | 25.52 | 25.52 | 24.8533 | 24.8533 | 24.8533 | -0.66 (-2.59%) | 497,415 |
| 26 Jan 2022 | CNY | 25.3733 | 25.5733 | 25.2733 | 25.5133 | 25.5133 | +0.313 (+1.24%) | 396,856 |
| 25 Jan 2022 | CNY | 25.9933 | 26.0267 | 25 | 25.2 | 25.2 | -0.8 (-3.08%) | 712,759 |
| 24 Jan 2022 | CNY | 26.3 | 26.5867 | 25.8133 | 26 | 26 | -0.3 (-1.14%) | 625,350 |
| 21 Jan 2022 | CNY | 26.6867 | 26.86 | 26.1333 | 26.3 | 26.3 | -0.387 (-1.45%) | 445,500 |
| 20 Jan 2022 | CNY | 27.4667 | 27.68 | 26.6867 | 26.6867 | 26.6867 | -0.927 (-3.36%) | 1,001,850 |
| 19 Jan 2022 | CNY | 27.6733 | 27.9867 | 27.3333 | 27.6133 | 27.6133 | -0.053 (-0.19%) | 587,550 |
| 18 Jan 2022 | CNY | 28.3467 | 28.52 | 27.6333 | 27.6667 | 27.6667 | -0.68 (-2.40%) | 788,599 |
| 17 Jan 2022 | CNY | 27.7467 | 28.44 | 27.7333 | 28.3467 | 28.3467 | +0.6 (+2.16%) | 712,650 |
| 14 Jan 2022 | CNY | 28.12 | 28.4 | 27.72 | 27.7467 | 27.7467 | -0.373 (-1.33%) | 593,299 |
| 13 Jan 2022 | CNY | 28.5067 | 28.5067 | 28.0067 | 28.12 | 28.12 | -0.233 (-0.82%) | 662,842 |
| 12 Jan 2022 | CNY | 27.64 | 28.4067 | 27.64 | 28.3533 | 28.3533 | +0.713 (+2.58%) | 1,166,853 |
| 11 Jan 2022 | CNY | 27.6667 | 28.0533 | 27.5667 | 27.64 | 27.64 | -0.08 (-0.29%) | 503,250 |
| 10 Jan 2022 | CNY | 27.2 | 27.7933 | 27.1067 | 27.72 | 27.72 | +0.52 (+1.91%) | 529,350 |
| 7 Jan 2022 | CNY | 27.5467 | 27.8 | 27.0667 | 27.2 | 27.2 | -0.473 (-1.71%) | 692,692 |
| 6 Jan 2022 | CNY | 27.8667 | 28.06 | 27.5333 | 27.6733 | 27.6733 | -0.187 (-0.67%) | 553,050 |
| 5 Jan 2022 | CNY | 27.6333 | 28.18 | 27.6333 | 27.86 | 27.86 | +0.08 (+0.29%) | 884,755 |
| 4 Jan 2022 | CNY | 27.5867 | 27.9 | 27.4 | 27.78 | 27.78 | +0.193 (+0.70%) | 665,752 |
| 31 Dec 2021 | CNY | 27.4467 | 27.8933 | 27.4 | 27.5867 | 27.5867 | +0.153 (+0.56%) | 694,200 |
| 30 Dec 2021 | CNY | 27.38 | 27.68 | 27.26 | 27.4333 | 27.4333 | +0.027 (+0.10%) | 616,723 |
| 29 Dec 2021 | CNY | 27.06 | 27.6667 | 26.9333 | 27.4067 | 27.4067 | +0.347 (+1.28%) | 641,997 |
| 28 Dec 2021 | CNY | 27.1 | 27.3067 | 26.9333 | 27.06 | 27.06 | +0.14 (+0.52%) | 335,100 |
| 27 Dec 2021 | CNY | 26.6333 | 27.2933 | 26.4733 | 26.92 | 26.92 | +0.287 (+1.08%) | 433,200 |
| 24 Dec 2021 | CNY | 27.92 | 27.92 | 26.58 | 26.6333 | 26.6333 | -1.14 (-4.10%) | 1,128,300 |
| 23 Dec 2021 | CNY | 27.8467 | 27.9867 | 27.7333 | 27.7733 | 27.7733 | -0.147 (-0.53%) | 675,490 |
| 22 Dec 2021 | CNY | 27.9267 | 28.4 | 27.88 | 27.92 | 27.92 | +0.04 (+0.14%) | 716,550 |
| 21 Dec 2021 | CNY | 27.7533 | 28.02 | 27.4467 | 27.88 | 27.88 | +0.42 (+1.53%) | 629,220 |
| 20 Dec 2021 | CNY | 28.56 | 28.6467 | 27.3333 | 27.46 | 27.46 | -1.04 (-3.65%) | 1,063,122 |
| 17 Dec 2021 | CNY | 29.2533 | 29.2533 | 28.4667 | 28.5 | 28.5 | -0.567 (-1.95%) | 1,092,058 |
| 16 Dec 2021 | CNY | 28.6667 | 29.1 | 28.48 | 29.0667 | 29.0667 | +0.4 (+1.40%) | 1,144,500 |
