| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2022 | CNY | 31.28 | 29.3 | 30.05 | 29.67 | 29.67 | -0.32 (-1.07%) | 27,290,880 |
| 11 Feb 2022 | CNY | 31.35 | 27.91 | 28.3 | 29.99 | 29.99 | +1.49 (+5.23%) | 47,429,040 |
| 10 Feb 2022 | CNY | 28.95 | 25.6 | 26.32 | 28.5 | 28.5 | +1.19 (+4.36%) | 42,465,630 |
| 9 Feb 2022 | CNY | 27.5 | 25.56 | 26.1 | 27.31 | 27.31 | +1.22 (+4.68%) | 48,123,280 |
| 8 Feb 2022 | CNY | 26.9 | 25.48 | 25.99 | 26.09 | 26.09 | +1.16 (+4.65%) | 43,456,420 |
| 7 Feb 2022 | CNY | 25.28 | 23.6 | 23.73 | 24.93 | 24.93 | +1.82 (+7.88%) | 35,024,330 |
| 28 Jan 2022 | CNY | 24.96 | 22.93 | 24.62 | 23.11 | 23.11 | -1.41 (-5.75%) | 27,092,440 |
| 27 Jan 2022 | CNY | 25.65 | 24.02 | 24.2 | 24.52 | 24.52 | +0.36 (+1.49%) | 34,046,440 |
| 26 Jan 2022 | CNY | 24.47 | 22.57 | 23.66 | 24.16 | 24.16 | -0.15 (-0.62%) | 43,587,080 |
| 25 Jan 2022 | CNY | 25.16 | 24.26 | 24.98 | 24.31 | 24.31 | -0.91 (-3.61%) | 29,269,940 |
| 24 Jan 2022 | CNY | 25.4 | 24.02 | 24.78 | 25.22 | 25.22 | +0.18 (+0.72%) | 37,675,010 |
| 21 Jan 2022 | CNY | 25.41 | 24.39 | 24.39 | 25.04 | 25.04 | +0.74 (+3.05%) | 59,940,020 |
| 20 Jan 2022 | CNY | 24.64 | 23.18 | 23.58 | 24.3 | 24.3 | +0.44 (+1.84%) | 41,786,320 |
| 19 Jan 2022 | CNY | 25.19 | 23.68 | 23.68 | 23.86 | 23.86 | +0.48 (+2.05%) | 54,881,020 |
| 18 Jan 2022 | CNY | 23.56 | 22.32 | 22.5 | 23.38 | 23.38 | +0.8 (+3.54%) | 40,026,500 |
| 17 Jan 2022 | CNY | 22.7 | 22.12 | 22.6 | 22.58 | 22.58 | -0.01 (-0.04%) | 22,471,480 |
| 14 Jan 2022 | CNY | 23 | 22.37 | 23 | 22.59 | 22.59 | -0.83 (-3.54%) | 36,913,180 |
| 13 Jan 2022 | CNY | 23.96 | 23.04 | 23.08 | 23.42 | 23.42 | +0.42 (+1.83%) | 55,705,400 |
| 12 Jan 2022 | CNY | 23.08 | 22.82 | 22.94 | 23 | 23 | +0.1 (+0.44%) | 21,010,190 |
| 11 Jan 2022 | CNY | 23.33 | 22.69 | 23.26 | 22.9 | 22.9 | -0.71 (-3.01%) | 33,497,690 |
| 10 Jan 2022 | CNY | 23.62 | 22.84 | 23.15 | 23.61 | 23.61 | +0.51 (+2.21%) | 33,887,410 |
| 7 Jan 2022 | CNY | 23.78 | 23.04 | 23.5 | 23.1 | 23.1 | -0.7 (-2.94%) | 36,715,090 |
| 6 Jan 2022 | CNY | 24.35 | 23.33 | 23.55 | 23.8 | 23.8 | +0.26 (+1.10%) | 44,121,250 |
| 5 Jan 2022 | CNY | 24.01 | 22.74 | 23.41 | 23.54 | 23.54 | -0.43 (-1.79%) | 51,855,890 |
| 4 Jan 2022 | CNY | 25.48 | 23.63 | 24.55 | 23.97 | 23.97 | +0.44 (+1.87%) | 77,715,260 |
| 31 Dec 2021 | CNY | 23.8 | 22.66 | 23.36 | 23.53 | 23.53 | +0.19 (+0.81%) | 45,686,420 |
| 30 Dec 2021 | CNY | 23.65 | 23.06 | 23.28 | 23.34 | 23.34 | -0.06 (-0.26%) | 48,726,510 |
| 29 Dec 2021 | CNY | 24.8 | 23.36 | 24.44 | 23.4 | 23.4 | -1.2 (-4.88%) | 56,906,970 |
| 28 Dec 2021 | CNY | 26.33 | 24.2 | 26.33 | 24.6 | 24.6 | -1.49 (-5.71%) | 55,843,420 |
| 27 Dec 2021 | CNY | 26.87 | 25.58 | 25.74 | 26.09 | 26.09 | +0.19 (+0.73%) | 40,269,700 |
