| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2022 | CNY | 19.87 | 18.65 | 19.87 | 19.3 | 19.3 | -0.430 (-2.18%) | 9,367,560 |
| 20 Jan 2022 | CNY | 20.08 | 19.69 | 19.91 | 19.73 | 19.73 | -0.270 (-1.35%) | 2,300,800 |
| 19 Jan 2022 | CNY | 20.28 | 19.8 | 20.25 | 20.0 | 20.0 | -0.230 (-1.14%) | 3,227,600 |
| 18 Jan 2022 | CNY | 20.9 | 20.01 | 20.4 | 20.23 | 20.23 | -0.170 (-0.83%) | 4,299,280 |
| 17 Jan 2022 | CNY | 20.72 | 20.02 | 20.12 | 20.4 | 20.4 | +0.280 (+1.39%) | 5,661,400 |
| 14 Jan 2022 | CNY | 20.24 | 19.56 | 19.79 | 20.12 | 20.12 | +0.220 (+1.11%) | 4,758,700 |
| 13 Jan 2022 | CNY | 20.17 | 19.7 | 20.11 | 19.9 | 19.9 | -0.210 (-1.04%) | 4,902,650 |
| 12 Jan 2022 | CNY | 20.69 | 20.01 | 20.16 | 20.11 | 20.11 | -0.050 (-0.25%) | 6,875,800 |
| 11 Jan 2022 | CNY | 20.47 | 20.1 | 20.25 | 20.16 | 20.16 | -0.030 (-0.15%) | 3,876,030 |
| 10 Jan 2022 | CNY | 20.85 | 20.13 | 20.85 | 20.19 | 20.19 | -0.660 (-3.17%) | 8,026,910 |
| 7 Jan 2022 | CNY | 21.49 | 20.58 | 21.37 | 20.85 | 20.85 | -0.510 (-2.39%) | 5,689,640 |
| 6 Jan 2022 | CNY | 21.51 | 20.88 | 21.06 | 21.36 | 21.36 | +0.210 (+0.99%) | 5,072,710 |
| 5 Jan 2022 | CNY | 21.56 | 20.8 | 21.42 | 21.15 | 21.15 | -0.260 (-1.21%) | 5,304,220 |
| 4 Jan 2022 | CNY | 22.45 | 21.31 | 22.3 | 21.41 | 21.41 | -0.910 (-4.08%) | 8,384,180 |
| 31 Dec 2021 | CNY | 22.53 | 21.95 | 22.32 | 22.32 | 22.32 | 0.0 (0.0%) | 5,191,980 |
| 30 Dec 2021 | CNY | 22.9 | 21.8 | 21.89 | 22.32 | 22.32 | +0.320 (+1.45%) | 7,141,650 |
| 29 Dec 2021 | CNY | 22.29 | 21.75 | 21.98 | 22.0 | 22.0 | +0.060 (+0.27%) | 4,245,880 |
| 28 Dec 2021 | CNY | 22.75 | 21.65 | 22.75 | 21.94 | 21.94 | -0.810 (-3.56%) | 8,579,880 |
| 27 Dec 2021 | CNY | 23.19 | 22.31 | 22.35 | 22.75 | 22.75 | -0.150 (-0.66%) | 6,498,180 |
| 24 Dec 2021 | CNY | 23.43 | 22.07 | 22.28 | 22.9 | 22.9 | +0.730 (+3.29%) | 11,579,520 |
| 23 Dec 2021 | CNY | 22.4 | 21.88 | 21.91 | 22.17 | 22.17 | +0.120 (+0.54%) | 6,195,980 |
| 22 Dec 2021 | CNY | 22.35 | 21.76 | 22.3 | 22.05 | 22.05 | -0.170 (-0.77%) | 6,302,840 |
| 21 Dec 2021 | CNY | 22.83 | 21.98 | 22.5 | 22.22 | 22.22 | -0.280 (-1.24%) | 6,951,720 |
| 20 Dec 2021 | CNY | 23.35 | 22.38 | 23.11 | 22.5 | 22.5 | -0.790 (-3.39%) | 7,088,920 |
| 17 Dec 2021 | CNY | 23.74 | 22.95 | 23.74 | 23.29 | 23.29 | -0.170 (-0.72%) | 7,820,480 |
| 16 Dec 2021 | CNY | 24.29 | 23.24 | 23.5 | 23.46 | 23.46 | +0.220 (+0.95%) | 12,969,130 |
| 15 Dec 2021 | CNY | 24.5 | 23.09 | 24.44 | 23.24 | 23.24 | -1.200 (-4.91%) | 9,557,040 |
| 14 Dec 2021 | CNY | 25.05 | 23.69 | 23.72 | 24.44 | 24.44 | +0.440 (+1.83%) | 8,594,580 |
| 13 Dec 2021 | CNY | 24.53 | 23.33 | 24.3 | 24.0 | 24.0 | +0.320 (+1.35%) | 8,540,960 |
| 10 Dec 2021 | CNY | 23.88 | 23.15 | 23.84 | 23.68 | 23.68 | 0.0 (0.0%) | 7,349,130 |