| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2022 | CNY | 16.8 | 16.2 | 16.5 | 16.53 | 16.53 | +0.150 (+0.92%) | 2,074,800 |
| 27 Jan 2022 | CNY | 16.9 | 16.3 | 16.73 | 16.38 | 16.38 | -0.330 (-1.97%) | 3,169,330 |
| 26 Jan 2022 | CNY | 17.0 | 16.5 | 16.62 | 16.71 | 16.71 | +0.110 (+0.66%) | 2,610,710 |
| 25 Jan 2022 | CNY | 17.26 | 16.3 | 17.12 | 16.6 | 16.6 | -0.530 (-3.09%) | 4,691,880 |
| 24 Jan 2022 | CNY | 17.5 | 17.01 | 17.25 | 17.13 | 17.13 | -0.290 (-1.66%) | 2,995,100 |
| 21 Jan 2022 | CNY | 18.12 | 17.41 | 17.91 | 17.42 | 17.42 | -0.490 (-2.74%) | 4,840,160 |
| 20 Jan 2022 | CNY | 18.15 | 17.56 | 17.73 | 17.91 | 17.91 | +0.170 (+0.96%) | 6,945,950 |
| 19 Jan 2022 | CNY | 18.32 | 16.88 | 17.08 | 17.74 | 17.74 | +0.700 (+4.11%) | 9,791,060 |
| 18 Jan 2022 | CNY | 17.48 | 16.94 | 17.44 | 17.04 | 17.04 | -0.370 (-2.13%) | 5,576,440 |
| 17 Jan 2022 | CNY | 17.65 | 17.17 | 17.39 | 17.41 | 17.41 | +0.010 (+0.06%) | 3,497,630 |
| 14 Jan 2022 | CNY | 18.0 | 17.26 | 17.79 | 17.4 | 17.4 | -0.410 (-2.30%) | 4,554,370 |
| 13 Jan 2022 | CNY | 18.78 | 17.73 | 18.41 | 17.81 | 17.81 | -0.870 (-4.66%) | 4,664,500 |
| 12 Jan 2022 | CNY | 18.74 | 17.98 | 18.54 | 18.68 | 18.68 | +0.340 (+1.85%) | 5,060,850 |
| 11 Jan 2022 | CNY | 19.19 | 18.17 | 18.77 | 18.34 | 18.34 | -0.430 (-2.29%) | 5,280,850 |
| 10 Jan 2022 | CNY | 19.1 | 18.48 | 18.82 | 18.77 | 18.77 | +0.070 (+0.37%) | 4,268,560 |
| 7 Jan 2022 | CNY | 19.28 | 18.2 | 18.29 | 18.7 | 18.7 | +0.410 (+2.24%) | 10,757,670 |
| 6 Jan 2022 | CNY | 18.5 | 17.81 | 18.04 | 18.29 | 18.29 | +0.250 (+1.39%) | 6,190,600 |
| 5 Jan 2022 | CNY | 18.58 | 17.94 | 18.38 | 18.04 | 18.04 | -0.340 (-1.85%) | 6,297,050 |
| 4 Jan 2022 | CNY | 18.65 | 17.11 | 17.29 | 18.38 | 18.38 | +1.070 (+6.18%) | 11,441,560 |
| 31 Dec 2021 | CNY | 17.54 | 16.98 | 17.24 | 17.31 | 17.31 | +0.020 (+0.12%) | 4,556,850 |
| 30 Dec 2021 | CNY | 17.38 | 17.08 | 17.19 | 17.29 | 17.29 | +0.160 (+0.93%) | 3,611,470 |
| 29 Dec 2021 | CNY | 17.35 | 16.88 | 17.15 | 17.13 | 17.13 | -0.110 (-0.64%) | 2,962,470 |
| 28 Dec 2021 | CNY | 17.33 | 16.82 | 16.82 | 17.24 | 17.24 | +0.420 (+2.50%) | 4,445,780 |
| 27 Dec 2021 | CNY | 16.86 | 16.04 | 16.28 | 16.82 | 16.82 | +0.540 (+3.32%) | 4,560,230 |
| 24 Dec 2021 | CNY | 16.87 | 16.16 | 16.8 | 16.28 | 16.28 | -0.530 (-3.15%) | 4,404,460 |
| 23 Dec 2021 | CNY | 17.24 | 16.78 | 17.13 | 16.81 | 16.81 | -0.390 (-2.27%) | 3,804,150 |
| 22 Dec 2021 | CNY | 17.51 | 17.06 | 17.34 | 17.2 | 17.2 | -0.190 (-1.09%) | 3,503,080 |
| 21 Dec 2021 | CNY | 17.5 | 16.86 | 16.87 | 17.39 | 17.39 | +0.490 (+2.90%) | 3,976,300 |
| 20 Dec 2021 | CNY | 17.47 | 16.85 | 17.26 | 16.9 | 16.9 | -0.470 (-2.71%) | 3,681,040 |
| 17 Dec 2021 | CNY | 17.82 | 17.13 | 17.82 | 17.37 | 17.37 | -0.430 (-2.42%) | 4,789,700 |