| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2022 | CNY | 15.79 | 15.33 | 15.36 | 15.56 | 15.56 | +0.280 (+1.83%) | 845,140 |
| 27 Jan 2022 | CNY | 15.78 | 15.22 | 15.78 | 15.28 | 15.28 | -0.500 (-3.17%) | 1,409,000 |
| 26 Jan 2022 | CNY | 16.0 | 15.56 | 15.71 | 15.78 | 15.78 | +0.010 (+0.06%) | 1,114,000 |
| 25 Jan 2022 | CNY | 16.64 | 15.5 | 16.34 | 15.77 | 15.77 | -0.660 (-4.02%) | 2,306,770 |
| 24 Jan 2022 | CNY | 16.7 | 15.91 | 16.33 | 16.43 | 16.43 | +0.010 (+0.06%) | 1,533,300 |
| 21 Jan 2022 | CNY | 17.06 | 16.25 | 16.48 | 16.42 | 16.42 | +0.020 (+0.12%) | 1,665,200 |
| 20 Jan 2022 | CNY | 17.39 | 16.29 | 17.38 | 16.4 | 16.4 | -0.930 (-5.37%) | 2,694,500 |
| 19 Jan 2022 | CNY | 17.5 | 16.85 | 16.92 | 17.33 | 17.33 | +0.330 (+1.94%) | 2,073,900 |
| 18 Jan 2022 | CNY | 17.81 | 16.87 | 17.81 | 17.0 | 17.0 | -0.820 (-4.60%) | 2,382,800 |
| 17 Jan 2022 | CNY | 17.82 | 16.95 | 17.23 | 17.82 | 17.82 | +0.590 (+3.42%) | 2,943,770 |
| 14 Jan 2022 | CNY | 18.0 | 17.21 | 17.74 | 17.23 | 17.23 | -0.530 (-2.98%) | 2,516,200 |
| 13 Jan 2022 | CNY | 17.99 | 17.51 | 17.87 | 17.76 | 17.76 | -0.090 (-0.50%) | 2,588,900 |
| 12 Jan 2022 | CNY | 17.85 | 17.19 | 17.45 | 17.85 | 17.85 | +0.440 (+2.53%) | 3,903,100 |
| 11 Jan 2022 | CNY | 17.54 | 16.88 | 16.89 | 17.41 | 17.41 | +0.400 (+2.35%) | 3,065,230 |
| 10 Jan 2022 | CNY | 17.07 | 16.54 | 16.9 | 17.01 | 17.01 | +0.150 (+0.89%) | 1,443,730 |
| 7 Jan 2022 | CNY | 17.34 | 16.85 | 17.2 | 16.86 | 16.86 | -0.380 (-2.20%) | 2,256,900 |
| 6 Jan 2022 | CNY | 17.44 | 16.92 | 17.2 | 17.24 | 17.24 | -0.080 (-0.46%) | 2,235,000 |
| 5 Jan 2022 | CNY | 17.38 | 16.98 | 17.15 | 17.32 | 17.32 | +0.080 (+0.46%) | 2,535,100 |
| 4 Jan 2022 | CNY | 17.45 | 16.73 | 16.87 | 17.24 | 17.24 | +0.380 (+2.25%) | 3,111,800 |
| 31 Dec 2021 | CNY | 17.21 | 16.86 | 17.1 | 16.86 | 16.86 | -0.280 (-1.63%) | 2,198,200 |
| 30 Dec 2021 | CNY | 17.25 | 16.81 | 17.06 | 17.14 | 17.14 | +0.080 (+0.47%) | 3,722,750 |
| 29 Dec 2021 | CNY | 17.9 | 16.91 | 17.9 | 17.06 | 17.06 | -0.460 (-2.63%) | 6,449,850 |
| 28 Dec 2021 | CNY | 17.52 | 15.91 | 15.91 | 17.52 | 17.52 | +1.590 (+9.98%) | 4,065,300 |
| 27 Dec 2021 | CNY | 16.05 | 15.58 | 15.77 | 15.93 | 15.93 | +0.160 (+1.01%) | 889,400 |
| 24 Dec 2021 | CNY | 16.33 | 15.76 | 16.33 | 15.77 | 15.77 | -0.460 (-2.83%) | 1,718,200 |
| 23 Dec 2021 | CNY | 16.61 | 16.18 | 16.5 | 16.23 | 16.23 | -0.300 (-1.81%) | 1,449,200 |
| 22 Dec 2021 | CNY | 16.84 | 16.5 | 16.67 | 16.53 | 16.53 | +0.010 (+0.06%) | 1,673,600 |
| 21 Dec 2021 | CNY | 16.62 | 16.05 | 16.14 | 16.52 | 16.52 | +0.300 (+1.85%) | 1,739,770 |
| 20 Dec 2021 | CNY | 16.47 | 16.17 | 16.33 | 16.22 | 16.22 | -0.140 (-0.86%) | 891,300 |
| 17 Dec 2021 | CNY | 16.49 | 16.09 | 16.26 | 16.36 | 16.36 | 0.0 (0.0%) | 1,226,300 |