| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2022 | CNY | 28.52 | 28.56 | 26.62 | 26.62 | 26.62 | -1.7 (-6.00%) | 1,232,178 |
| 26 Jan 2022 | CNY | 28 | 28.6 | 27.88 | 28.32 | 28.32 | -0.15 (-0.53%) | 806,058 |
| 25 Jan 2022 | CNY | 28.48 | 28.82 | 27.6 | 28.47 | 28.47 | -0.43 (-1.49%) | 842,194 |
| 24 Jan 2022 | CNY | 28.84 | 29.1 | 28.44 | 28.9 | 28.9 | +0.05 (+0.17%) | 527,700 |
| 21 Jan 2022 | CNY | 28.48 | 28.85 | 28.24 | 28.85 | 28.85 | +0.38 (+1.33%) | 702,809 |
| 20 Jan 2022 | CNY | 29.63 | 29.8 | 28.1 | 28.47 | 28.47 | -1.33 (-4.46%) | 1,762,803 |
| 19 Jan 2022 | CNY | 29.33 | 29.88 | 29.3 | 29.8 | 29.8 | +0.43 (+1.46%) | 457,578 |
| 18 Jan 2022 | CNY | 30.4 | 30.57 | 29.31 | 29.37 | 29.37 | -1.12 (-3.67%) | 935,987 |
| 17 Jan 2022 | CNY | 29.8 | 30.91 | 29.8 | 30.49 | 30.49 | +0.72 (+2.42%) | 715,660 |
| 14 Jan 2022 | CNY | 30.61 | 30.7 | 29.75 | 29.77 | 29.77 | -0.69 (-2.27%) | 802,091 |
| 13 Jan 2022 | CNY | 31 | 31.3 | 30.46 | 30.46 | 30.46 | -0.71 (-2.28%) | 687,519 |
| 12 Jan 2022 | CNY | 30.61 | 31.78 | 30.61 | 31.17 | 31.17 | +0.61 (+2.00%) | 1,174,042 |
| 11 Jan 2022 | CNY | 30.78 | 31.3 | 30.4 | 30.56 | 30.56 | -0.32 (-1.04%) | 885,667 |
| 10 Jan 2022 | CNY | 30 | 31.03 | 30 | 30.88 | 30.88 | +0.33 (+1.08%) | 1,319,489 |
| 7 Jan 2022 | CNY | 31 | 31.08 | 30.41 | 30.55 | 30.55 | -0.23 (-0.75%) | 1,191,246 |
| 6 Jan 2022 | CNY | 29.81 | 30.95 | 29.6 | 30.78 | 30.78 | +0.88 (+2.94%) | 1,098,965 |
| 5 Jan 2022 | CNY | 30.28 | 30.35 | 29.4 | 29.9 | 29.9 | -0.38 (-1.25%) | 770,146 |
| 4 Jan 2022 | CNY | 29.91 | 30.35 | 29.83 | 30.28 | 30.28 | +0.38 (+1.27%) | 687,949 |
| 31 Dec 2021 | CNY | 29.41 | 30.16 | 29.26 | 29.9 | 29.9 | +0.5 (+1.70%) | 718,941 |
| 30 Dec 2021 | CNY | 29.41 | 29.8 | 29.36 | 29.4 | 29.4 | 0.0 (0.0%) | 580,930 |
| 29 Dec 2021 | CNY | 29.35 | 29.5 | 28.9 | 29.4 | 29.4 | +0.01 (+0.03%) | 364,132 |
| 28 Dec 2021 | CNY | 29.28 | 29.43 | 28.96 | 29.39 | 29.39 | +0.15 (+0.51%) | 515,679 |
| 27 Dec 2021 | CNY | 28.89 | 29.47 | 28.61 | 29.24 | 29.24 | +0.49 (+1.70%) | 852,156 |
| 24 Dec 2021 | CNY | 30.09 | 30.18 | 28.73 | 28.75 | 28.75 | -1.23 (-4.10%) | 1,095,531 |
| 23 Dec 2021 | CNY | 30.16 | 30.66 | 29.9 | 29.98 | 29.98 | -1.07 (-3.45%) | 1,011,000 |
| 22 Dec 2021 | CNY | 31 | 31.29 | 30.7 | 31.05 | 31.05 | -0.07 (-0.22%) | 706,170 |
| 21 Dec 2021 | CNY | 30.69 | 31.2 | 30.59 | 31.12 | 31.12 | +0.32 (+1.04%) | 899,306 |
| 20 Dec 2021 | CNY | 31.13 | 31.74 | 30.5 | 30.8 | 30.8 | -0.48 (-1.53%) | 1,095,712 |
| 17 Dec 2021 | CNY | 32.43 | 32.43 | 31.2 | 31.28 | 31.28 | -1.21 (-3.72%) | 1,778,614 |
| 16 Dec 2021 | CNY | 30.92 | 32.62 | 30.73 | 32.49 | 32.49 | +1.73 (+5.62%) | 2,940,420 |
