| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2022 | CNY | 22.76 | 21.34 | 22.4 | 22.33 | 22.33 | +0.880 (+4.10%) | 14,797,150 |
| 27 Jan 2022 | CNY | 22.55 | 21.41 | 21.95 | 21.45 | 21.45 | -0.500 (-2.28%) | 7,061,140 |
| 26 Jan 2022 | CNY | 22.3 | 21.34 | 21.87 | 21.95 | 21.95 | +0.070 (+0.32%) | 6,322,390 |
| 25 Jan 2022 | CNY | 22.93 | 21.88 | 22.81 | 21.88 | 21.88 | -1.110 (-4.83%) | 9,657,850 |
| 24 Jan 2022 | CNY | 23.26 | 21.8 | 22.0 | 22.99 | 22.99 | +0.830 (+3.75%) | 12,546,220 |
| 21 Jan 2022 | CNY | 23.39 | 22.05 | 23.39 | 22.16 | 22.16 | -1.170 (-5.02%) | 12,260,380 |
| 20 Jan 2022 | CNY | 23.97 | 23.01 | 23.08 | 23.33 | 23.33 | +0.270 (+1.17%) | 12,426,040 |
| 19 Jan 2022 | CNY | 24.05 | 22.91 | 23.77 | 23.06 | 23.06 | -0.420 (-1.79%) | 9,829,540 |
| 18 Jan 2022 | CNY | 23.77 | 22.88 | 23.01 | 23.48 | 23.48 | +0.430 (+1.87%) | 9,848,870 |
| 17 Jan 2022 | CNY | 23.34 | 22.66 | 23.25 | 23.05 | 23.05 | -0.430 (-1.83%) | 9,407,540 |
| 14 Jan 2022 | CNY | 23.74 | 22.98 | 23.41 | 23.48 | 23.48 | -0.240 (-1.01%) | 10,534,420 |
| 13 Jan 2022 | CNY | 24.77 | 23.61 | 24.6 | 23.72 | 23.72 | -0.380 (-1.58%) | 17,643,080 |
| 12 Jan 2022 | CNY | 24.1 | 23.62 | 23.88 | 24.1 | 24.1 | +0.490 (+2.08%) | 9,260,870 |
| 11 Jan 2022 | CNY | 23.95 | 23.47 | 23.5 | 23.61 | 23.61 | -0.120 (-0.51%) | 7,063,250 |
| 10 Jan 2022 | CNY | 23.9 | 23.24 | 23.39 | 23.73 | 23.73 | +0.470 (+2.02%) | 8,371,240 |
| 7 Jan 2022 | CNY | 23.72 | 23.13 | 23.41 | 23.26 | 23.26 | -0.150 (-0.64%) | 8,599,670 |
| 6 Jan 2022 | CNY | 23.68 | 22.52 | 22.69 | 23.41 | 23.41 | +0.640 (+2.81%) | 9,920,580 |
| 5 Jan 2022 | CNY | 23.55 | 22.58 | 23.5 | 22.77 | 22.77 | -0.870 (-3.68%) | 10,398,670 |
| 4 Jan 2022 | CNY | 24.3 | 23.51 | 23.69 | 23.64 | 23.64 | +0.050 (+0.21%) | 9,898,510 |
| 31 Dec 2021 | CNY | 23.96 | 23.25 | 23.33 | 23.59 | 23.59 | +0.280 (+1.20%) | 9,277,360 |
| 30 Dec 2021 | CNY | 23.68 | 23.29 | 23.49 | 23.31 | 23.31 | -0.160 (-0.68%) | 7,622,930 |
| 29 Dec 2021 | CNY | 23.91 | 23.31 | 23.48 | 23.47 | 23.47 | 0.0 (0.0%) | 9,987,750 |
| 28 Dec 2021 | CNY | 23.49 | 22.95 | 23.18 | 23.47 | 23.47 | +0.290 (+1.25%) | 7,121,110 |
| 27 Dec 2021 | CNY | 23.56 | 22.96 | 23.01 | 23.18 | 23.18 | +0.060 (+0.26%) | 5,687,890 |
| 24 Dec 2021 | CNY | 24.28 | 23.1 | 24.18 | 23.12 | 23.12 | -1.080 (-4.46%) | 11,610,790 |
| 23 Dec 2021 | CNY | 24.43 | 23.91 | 24.35 | 24.2 | 24.2 | -0.150 (-0.62%) | 8,828,130 |
| 22 Dec 2021 | CNY | 24.49 | 23.94 | 24.18 | 24.35 | 24.35 | +0.050 (+0.21%) | 9,049,420 |
| 21 Dec 2021 | CNY | 24.37 | 23.55 | 23.88 | 24.3 | 24.3 | +0.250 (+1.04%) | 12,289,640 |
| 20 Dec 2021 | CNY | 26.53 | 23.98 | 26.01 | 24.05 | 24.05 | -2.270 (-8.62%) | 29,073,780 |
| 17 Dec 2021 | CNY | 27.85 | 26.25 | 26.59 | 26.32 | 26.32 | -0.190 (-0.72%) | 31,918,270 |