| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2022 | CNY | 24.6 | 23.43 | 23.86 | 24.34 | 24.34 | +0.480 (+2.01%) | 1,755,000 |
| 20 Jan 2022 | CNY | 24.32 | 23.47 | 24.25 | 23.86 | 23.86 | -0.390 (-1.61%) | 1,152,100 |
| 19 Jan 2022 | CNY | 24.47 | 23.6 | 24.23 | 24.25 | 24.25 | +0.070 (+0.29%) | 1,826,330 |
| 18 Jan 2022 | CNY | 24.74 | 24.06 | 24.74 | 24.18 | 24.18 | -0.380 (-1.55%) | 915,550 |
| 17 Jan 2022 | CNY | 24.85 | 24.19 | 24.38 | 24.56 | 24.56 | +0.370 (+1.53%) | 889,100 |
| 14 Jan 2022 | CNY | 24.83 | 24.0 | 24.7 | 24.19 | 24.19 | -0.440 (-1.79%) | 1,119,700 |
| 13 Jan 2022 | CNY | 25.35 | 24.55 | 25.15 | 24.63 | 24.63 | -0.520 (-2.07%) | 1,192,900 |
| 12 Jan 2022 | CNY | 25.25 | 24.32 | 24.62 | 25.15 | 25.15 | +0.610 (+2.49%) | 1,506,500 |
| 11 Jan 2022 | CNY | 25.29 | 24.52 | 24.86 | 24.54 | 24.54 | -0.340 (-1.37%) | 1,088,300 |
| 10 Jan 2022 | CNY | 25.96 | 24.7 | 25.8 | 24.88 | 24.88 | -1.120 (-4.31%) | 3,432,100 |
| 7 Jan 2022 | CNY | 26.85 | 25.95 | 26.54 | 26.0 | 26.0 | -0.490 (-1.85%) | 1,322,800 |
| 6 Jan 2022 | CNY | 27.0 | 25.92 | 26.13 | 26.49 | 26.49 | +0.220 (+0.84%) | 1,202,260 |
| 5 Jan 2022 | CNY | 27.42 | 26.01 | 26.94 | 26.27 | 26.27 | -0.670 (-2.49%) | 1,419,900 |
| 4 Jan 2022 | CNY | 27.98 | 26.56 | 27.7 | 26.94 | 26.94 | -0.600 (-2.18%) | 1,706,730 |
| 31 Dec 2021 | CNY | 28.24 | 26.49 | 26.49 | 27.54 | 27.54 | +0.950 (+3.57%) | 2,360,680 |
| 30 Dec 2021 | CNY | 26.98 | 25.28 | 25.85 | 26.59 | 26.59 | +1.010 (+3.95%) | 1,928,200 |
| 29 Dec 2021 | CNY | 25.84 | 25.47 | 25.54 | 25.58 | 25.58 | -0.110 (-0.43%) | 887,800 |
| 28 Dec 2021 | CNY | 25.85 | 25.26 | 25.57 | 25.69 | 25.69 | +0.120 (+0.47%) | 923,080 |
| 27 Dec 2021 | CNY | 26.55 | 25.55 | 26.24 | 25.57 | 25.57 | -0.440 (-1.69%) | 1,162,380 |
| 24 Dec 2021 | CNY | 26.8 | 26.0 | 26.8 | 26.01 | 26.01 | -0.790 (-2.95%) | 1,344,970 |
| 23 Dec 2021 | CNY | 27.49 | 25.9 | 26.1 | 26.8 | 26.8 | +0.900 (+3.47%) | 2,798,380 |
| 22 Dec 2021 | CNY | 26.2 | 25.79 | 26.11 | 25.9 | 25.9 | -0.230 (-0.88%) | 1,655,400 |
| 21 Dec 2021 | CNY | 26.61 | 25.96 | 26.14 | 26.13 | 26.13 | -0.010 (-0.04%) | 923,700 |
| 20 Dec 2021 | CNY | 26.4 | 25.3 | 26.4 | 26.14 | 26.14 | +0.150 (+0.58%) | 1,622,600 |
| 17 Dec 2021 | CNY | 26.94 | 25.81 | 26.94 | 25.99 | 25.99 | -0.630 (-2.37%) | 1,758,700 |
| 16 Dec 2021 | CNY | 26.99 | 26.0 | 26.29 | 26.62 | 26.62 | +0.510 (+1.95%) | 1,888,260 |
| 15 Dec 2021 | CNY | 26.59 | 25.9 | 26.01 | 26.11 | 26.11 | +0.100 (+0.38%) | 1,524,500 |
| 14 Dec 2021 | CNY | 26.69 | 25.6 | 26.39 | 26.01 | 26.01 | +0.040 (+0.15%) | 1,903,500 |
| 13 Dec 2021 | CNY | 27.6 | 25.69 | 27.6 | 25.97 | 25.97 | -1.410 (-5.15%) | 5,083,150 |
| 10 Dec 2021 | CNY | 27.75 | 26.27 | 27.62 | 27.38 | 27.38 | -0.220 (-0.80%) | 2,778,600 |