| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2022 | CNY | 17.36 | 17.49 | 17 | 17.27 | 17.27 | -0.23 (-1.31%) | 9,623,739 |
| 25 Jan 2022 | CNY | 17.7 | 17.98 | 17.11 | 17.5 | 17.5 | -0.08 (-0.46%) | 17,759,198 |
| 24 Jan 2022 | CNY | 17.7 | 17.79 | 17.47 | 17.58 | 17.58 | -0.22 (-1.24%) | 9,575,431 |
| 21 Jan 2022 | CNY | 17.64 | 18.1 | 17.35 | 17.8 | 17.8 | -0.1 (-0.56%) | 19,322,062 |
| 20 Jan 2022 | CNY | 18.71 | 18.75 | 17.61 | 17.9 | 17.9 | -0.71 (-3.82%) | 35,499,875 |
| 19 Jan 2022 | CNY | 19.19 | 19.33 | 18.49 | 18.61 | 18.61 | -0.58 (-3.02%) | 17,101,841 |
| 18 Jan 2022 | CNY | 19.01 | 19.48 | 18.95 | 19.19 | 19.19 | +0.08 (+0.42%) | 14,120,347 |
| 17 Jan 2022 | CNY | 18.76 | 19.23 | 18.76 | 19.11 | 19.11 | +0.25 (+1.33%) | 10,897,959 |
| 14 Jan 2022 | CNY | 18.94 | 19.35 | 18.75 | 18.86 | 18.86 | -0.08 (-0.42%) | 15,100,889 |
| 13 Jan 2022 | CNY | 19.46 | 19.5 | 18.7 | 18.94 | 18.94 | -0.56 (-2.87%) | 17,416,724 |
| 12 Jan 2022 | CNY | 19.44 | 19.63 | 19.17 | 19.5 | 19.5 | +0.2 (+1.04%) | 17,916,393 |
| 11 Jan 2022 | CNY | 19.8 | 19.89 | 19.16 | 19.3 | 19.3 | -0.45 (-2.28%) | 15,209,984 |
| 10 Jan 2022 | CNY | 20.1 | 20.15 | 19.48 | 19.75 | 19.75 | -0.3 (-1.50%) | 15,714,753 |
| 7 Jan 2022 | CNY | 20.61 | 20.8 | 19.89 | 20.05 | 20.05 | -0.56 (-2.72%) | 19,023,006 |
| 6 Jan 2022 | CNY | 20.63 | 20.91 | 20.03 | 20.61 | 20.61 | -0.04 (-0.19%) | 22,863,010 |
| 5 Jan 2022 | CNY | 22.18 | 22.31 | 20.59 | 20.65 | 20.65 | -1.53 (-6.90%) | 27,541,493 |
| 4 Jan 2022 | CNY | 22.38 | 22.7 | 21.86 | 22.18 | 22.18 | -0.21 (-0.94%) | 19,098,424 |
| 31 Dec 2021 | CNY | 22.49 | 22.97 | 22.28 | 22.39 | 22.39 | -0.21 (-0.93%) | 23,237,865 |
| 30 Dec 2021 | CNY | 21.55 | 22.94 | 21.33 | 22.6 | 22.6 | +1.1 (+5.12%) | 36,310,281 |
| 29 Dec 2021 | CNY | 20.75 | 21.69 | 20.6 | 21.5 | 21.5 | +0.75 (+3.61%) | 27,755,816 |
| 28 Dec 2021 | CNY | 20.53 | 21.05 | 20.2 | 20.75 | 20.75 | +0.23 (+1.12%) | 14,120,808 |
| 27 Dec 2021 | CNY | 20.78 | 21.15 | 20.27 | 20.52 | 20.52 | -0.28 (-1.35%) | 23,858,615 |
| 24 Dec 2021 | CNY | 20.7 | 20.99 | 20.6 | 20.8 | 20.8 | -0.1 (-0.48%) | 15,496,138 |
| 23 Dec 2021 | CNY | 20.28 | 21 | 19.93 | 20.9 | 20.9 | +0.64 (+3.16%) | 31,424,075 |
| 22 Dec 2021 | CNY | 19.3 | 20.67 | 19.08 | 20.26 | 20.26 | +0.98 (+5.08%) | 22,767,570 |
| 21 Dec 2021 | CNY | 19.1 | 19.4 | 18.77 | 19.28 | 19.28 | +0.11 (+0.57%) | 12,245,064 |
| 20 Dec 2021 | CNY | 19.56 | 19.6 | 19.09 | 19.17 | 19.17 | -0.23 (-1.19%) | 11,606,680 |
| 17 Dec 2021 | CNY | 19.7 | 19.75 | 19.2 | 19.4 | 19.4 | -0.28 (-1.42%) | 10,784,246 |
| 16 Dec 2021 | CNY | 19.4 | 19.9 | 19.34 | 19.68 | 19.68 | +0.05 (+0.25%) | 14,695,885 |
| 15 Dec 2021 | CNY | 19.54 | 19.88 | 19.5 | 19.63 | 19.63 | -0.03 (-0.15%) | 8,950,730 |
