| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2022 | CNY | 26.19 | 27.04 | 26.09 | 26.97 | 26.97 | +0.7 (+2.66%) | 15,907,729 |
| 7 Feb 2022 | CNY | 25.97 | 26.5 | 25.74 | 26.27 | 26.27 | +0.74 (+2.90%) | 12,159,855 |
| 28 Jan 2022 | CNY | 26.2 | 26.37 | 25.45 | 25.53 | 25.53 | -0.31 (-1.20%) | 12,550,793 |
| 27 Jan 2022 | CNY | 26.91 | 27.1 | 25.83 | 25.84 | 25.84 | -1.35 (-4.97%) | 17,033,463 |
| 26 Jan 2022 | CNY | 27.06 | 27.52 | 26.71 | 27.19 | 27.19 | +0.45 (+1.68%) | 14,263,579 |
| 25 Jan 2022 | CNY | 26.98 | 27.56 | 26.66 | 26.74 | 26.74 | -0.28 (-1.04%) | 15,202,464 |
| 24 Jan 2022 | CNY | 27.78 | 28.14 | 26.9 | 27.02 | 27.02 | -1.16 (-4.12%) | 21,325,623 |
| 21 Jan 2022 | CNY | 30 | 30.5 | 28.16 | 28.18 | 28.18 | -2.49 (-8.12%) | 34,507,085 |
| 20 Jan 2022 | CNY | 30.85 | 33.33 | 30.3 | 30.67 | 30.67 | -0.6 (-1.92%) | 36,610,229 |
| 19 Jan 2022 | CNY | 30.94 | 31.85 | 30.7 | 31.27 | 31.27 | +0.37 (+1.20%) | 21,406,038 |
| 18 Jan 2022 | CNY | 30.9 | 32.47 | 29.97 | 30.9 | 30.9 | -0.95 (-2.98%) | 38,732,395 |
| 17 Jan 2022 | CNY | 33.11 | 33.54 | 31.85 | 31.85 | 31.85 | -2.58 (-7.49%) | 45,177,048 |
| 14 Jan 2022 | CNY | 31 | 34.98 | 30.8 | 34.43 | 34.43 | +2.63 (+8.27%) | 60,422,497 |
| 13 Jan 2022 | CNY | 31.8 | 33.54 | 31.54 | 31.8 | 31.8 | -0.19 (-0.59%) | 31,918,547 |
| 12 Jan 2022 | CNY | 31.32 | 32.07 | 30.71 | 31.99 | 31.99 | +0.42 (+1.33%) | 28,277,059 |
| 11 Jan 2022 | CNY | 30.98 | 32.49 | 30.83 | 31.57 | 31.57 | +0.86 (+2.80%) | 31,140,362 |
| 10 Jan 2022 | CNY | 30.61 | 31.77 | 30.61 | 30.71 | 30.71 | -0.56 (-1.79%) | 22,355,357 |
| 7 Jan 2022 | CNY | 32.48 | 32.48 | 30.58 | 31.27 | 31.27 | -1.5 (-4.58%) | 39,653,044 |
| 6 Jan 2022 | CNY | 31.6 | 34.53 | 31.6 | 32.77 | 32.77 | +0.85 (+2.66%) | 45,006,079 |
| 5 Jan 2022 | CNY | 32 | 33.88 | 31.01 | 31.92 | 31.92 | -1.85 (-5.48%) | 50,158,362 |
| 4 Jan 2022 | CNY | 34.01 | 35.36 | 33.77 | 33.77 | 33.77 | -3.75 (-9.99%) | 31,451,575 |
| 31 Dec 2021 | CNY | 40.99 | 40.99 | 37.52 | 37.52 | 37.52 | -4.17 (-10.00%) | 93,966,859 |
| 30 Dec 2021 | CNY | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | +3.79 (+10%) | 1,318,894 |
| 29 Dec 2021 | CNY | 37.9 | 37.9 | 37.9 | 37.9 | 37.9 | +3.45 (+10.01%) | 1,523,907 |
| 28 Dec 2021 | CNY | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | +3.13 (+9.99%) | 1,322,406 |
| 27 Dec 2021 | CNY | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | +2.85 (+10.01%) | 1,110,373 |
| 24 Dec 2021 | CNY | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | +2.59 (+10.01%) | 2,274,900 |
| 23 Dec 2021 | CNY | 21.56 | 25.88 | 21.56 | 25.88 | 25.88 | 0.0 (0.0%) | 2,701,534 |
