| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2022 | CNY | 25.24 | 23.9 | 25.03 | 24.1 | 24.1 | -1.150 (-4.55%) | 5,080,280 |
| 20 Jan 2022 | CNY | 26.23 | 25.05 | 26.02 | 25.25 | 25.25 | -1.100 (-4.17%) | 5,486,480 |
| 19 Jan 2022 | CNY | 26.81 | 25.83 | 26.8 | 26.35 | 26.35 | -0.670 (-2.48%) | 5,621,730 |
| 18 Jan 2022 | CNY | 27.77 | 26.3 | 27.73 | 27.02 | 27.02 | -0.760 (-2.74%) | 8,783,600 |
| 17 Jan 2022 | CNY | 28.81 | 26.76 | 27.21 | 27.78 | 27.78 | +0.750 (+2.77%) | 16,221,000 |
| 14 Jan 2022 | CNY | 27.03 | 24.24 | 24.45 | 27.03 | 27.03 | +2.460 (+10.01%) | 15,038,670 |
| 13 Jan 2022 | CNY | 25.41 | 24.52 | 25.31 | 24.57 | 24.57 | -0.930 (-3.65%) | 3,858,580 |
| 12 Jan 2022 | CNY | 25.55 | 24.73 | 24.84 | 25.5 | 25.5 | +0.700 (+2.82%) | 3,671,690 |
| 11 Jan 2022 | CNY | 25.95 | 24.67 | 25.94 | 24.8 | 24.8 | -0.680 (-2.67%) | 3,888,420 |
| 10 Jan 2022 | CNY | 25.88 | 24.46 | 25.85 | 25.48 | 25.48 | -0.370 (-1.43%) | 5,178,700 |
| 7 Jan 2022 | CNY | 26.5 | 25.21 | 26.3 | 25.85 | 25.85 | -0.280 (-1.07%) | 10,522,520 |
| 6 Jan 2022 | CNY | 26.13 | 23.68 | 23.81 | 26.13 | 26.13 | +2.380 (+10.02%) | 9,413,980 |
| 5 Jan 2022 | CNY | 25.75 | 23.75 | 25.75 | 23.75 | 23.75 | -1.930 (-7.52%) | 8,266,360 |
| 4 Jan 2022 | CNY | 25.98 | 25.38 | 25.66 | 25.68 | 25.68 | -0.040 (-0.16%) | 3,423,700 |
| 31 Dec 2021 | CNY | 26.19 | 25.28 | 26.0 | 25.72 | 25.72 | -0.380 (-1.46%) | 4,936,960 |
| 30 Dec 2021 | CNY | 26.38 | 24.99 | 25.22 | 26.1 | 26.1 | +0.670 (+2.63%) | 5,756,730 |
| 29 Dec 2021 | CNY | 25.77 | 24.61 | 25.34 | 25.43 | 25.43 | +0.240 (+0.95%) | 5,552,290 |
| 28 Dec 2021 | CNY | 26.48 | 24.6 | 26.48 | 25.19 | 25.19 | -1.100 (-4.18%) | 11,908,700 |
| 27 Dec 2021 | CNY | 29.27 | 26.0 | 28.5 | 26.29 | 26.29 | -1.640 (-5.87%) | 11,905,960 |
| 24 Dec 2021 | CNY | 29.5 | 27.6 | 28.0 | 27.93 | 27.93 | -0.220 (-0.78%) | 11,198,040 |
| 23 Dec 2021 | CNY | 28.58 | 27.2 | 28.4 | 28.15 | 28.15 | +0.400 (+1.44%) | 10,105,620 |
| 22 Dec 2021 | CNY | 28.37 | 26.55 | 27.18 | 27.75 | 27.75 | +0.480 (+1.76%) | 11,907,190 |
| 21 Dec 2021 | CNY | 27.64 | 26.11 | 26.75 | 27.27 | 27.27 | +0.870 (+3.30%) | 11,518,110 |
| 20 Dec 2021 | CNY | 26.84 | 25.8 | 26.0 | 26.4 | 26.4 | +0.370 (+1.42%) | 7,412,530 |
| 17 Dec 2021 | CNY | 27.31 | 26.0 | 27.31 | 26.03 | 26.03 | -1.280 (-4.69%) | 7,616,200 |
| 16 Dec 2021 | CNY | 27.71 | 26.57 | 26.81 | 27.31 | 27.31 | +0.620 (+2.32%) | 9,092,730 |
| 15 Dec 2021 | CNY | 27.04 | 26.1 | 26.49 | 26.69 | 26.69 | +0.170 (+0.64%) | 8,273,580 |
| 14 Dec 2021 | CNY | 27.23 | 26.28 | 26.97 | 26.52 | 26.52 | -0.530 (-1.96%) | 8,019,310 |
| 13 Dec 2021 | CNY | 27.5 | 26.49 | 27.25 | 27.05 | 27.05 | -0.130 (-0.48%) | 6,778,890 |
| 10 Dec 2021 | CNY | 28.27 | 26.28 | 28.27 | 27.18 | 27.18 | -0.830 (-2.96%) | 12,549,700 |