| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2022 | CNY | 24.04 | 24.59 | 24.04 | 24.59 | 24.59 | +0.29 (+1.19%) | 2,569,295 |
| 19 Jan 2022 | CNY | 23.7 | 25.13 | 23.61 | 24.3 | 24.3 | +0.54 (+2.27%) | 3,250,683 |
| 18 Jan 2022 | CNY | 24.2 | 24.35 | 23.56 | 23.76 | 23.76 | -0.55 (-2.26%) | 2,005,458 |
| 17 Jan 2022 | CNY | 24 | 24.37 | 24 | 24.31 | 24.31 | +0.09 (+0.37%) | 1,419,853 |
| 14 Jan 2022 | CNY | 24.21 | 24.46 | 23.95 | 24.22 | 24.22 | +0.03 (+0.12%) | 1,709,658 |
| 13 Jan 2022 | CNY | 24.82 | 24.9 | 24.1 | 24.19 | 24.19 | -0.59 (-2.38%) | 2,088,894 |
| 12 Jan 2022 | CNY | 24.8 | 25.18 | 24.61 | 24.78 | 24.78 | -0.18 (-0.72%) | 2,839,793 |
| 11 Jan 2022 | CNY | 24.42 | 25.68 | 24.22 | 24.96 | 24.96 | +0.55 (+2.25%) | 5,546,811 |
| 10 Jan 2022 | CNY | 23.9 | 24.55 | 23.2 | 24.41 | 24.41 | +0.39 (+1.62%) | 2,812,702 |
| 7 Jan 2022 | CNY | 24.24 | 24.65 | 23.92 | 24.02 | 24.02 | -0.2 (-0.83%) | 2,809,700 |
| 6 Jan 2022 | CNY | 24.48 | 24.52 | 24.04 | 24.22 | 24.22 | -0.25 (-1.02%) | 2,117,558 |
| 5 Jan 2022 | CNY | 24.29 | 24.47 | 23.8 | 24.47 | 24.47 | +0.23 (+0.95%) | 3,223,536 |
| 4 Jan 2022 | CNY | 23.88 | 24.34 | 23.71 | 24.24 | 24.24 | +0.52 (+2.19%) | 3,191,492 |
| 31 Dec 2021 | CNY | 23.99 | 24.05 | 23.7 | 23.72 | 23.72 | -0.26 (-1.08%) | 2,334,815 |
| 30 Dec 2021 | CNY | 23.91 | 24.14 | 23.75 | 23.98 | 23.98 | +0.08 (+0.33%) | 2,404,487 |
| 29 Dec 2021 | CNY | 24.26 | 24.34 | 23.7 | 23.9 | 23.9 | -0.3 (-1.24%) | 3,110,923 |
| 28 Dec 2021 | CNY | 24.44 | 24.62 | 24.02 | 24.2 | 24.2 | -0.26 (-1.06%) | 3,786,461 |
| 27 Dec 2021 | CNY | 24.15 | 25 | 23.9 | 24.46 | 24.46 | -0.72 (-2.86%) | 9,370,308 |
| 24 Dec 2021 | CNY | 22.97 | 25.18 | 22.88 | 25.18 | 25.18 | +2.29 (+10.00%) | 12,427,819 |
| 23 Dec 2021 | CNY | 22.8 | 23.77 | 22.41 | 22.89 | 22.89 | +0.07 (+0.31%) | 2,490,768 |
| 22 Dec 2021 | CNY | 23.58 | 23.7 | 22.6 | 22.82 | 22.82 | -0.71 (-3.02%) | 2,406,446 |
| 21 Dec 2021 | CNY | 22.7 | 23.58 | 22.61 | 23.53 | 23.53 | +0.83 (+3.66%) | 1,465,577 |
| 20 Dec 2021 | CNY | 23.04 | 23.14 | 22.7 | 22.7 | 22.7 | -0.51 (-2.20%) | 1,058,300 |
| 17 Dec 2021 | CNY | 23.6 | 23.6 | 23.09 | 23.21 | 23.21 | -0.39 (-1.65%) | 1,287,358 |
| 16 Dec 2021 | CNY | 23.44 | 23.75 | 23.43 | 23.6 | 23.6 | +0.18 (+0.77%) | 894,911 |
| 15 Dec 2021 | CNY | 23.9 | 23.9 | 23.4 | 23.42 | 23.42 | -0.45 (-1.89%) | 1,466,873 |
| 14 Dec 2021 | CNY | 23.85 | 24.27 | 23.71 | 23.87 | 23.87 | +0.11 (+0.46%) | 1,591,703 |
| 13 Dec 2021 | CNY | 24.26 | 24.31 | 23.71 | 23.76 | 23.76 | -0.16 (-0.67%) | 2,220,057 |
| 10 Dec 2021 | CNY | 23.39 | 24.28 | 23.25 | 23.92 | 23.92 | +0.36 (+1.53%) | 2,959,592 |
| 9 Dec 2021 | CNY | 23.05 | 23.69 | 23 | 23.56 | 23.56 | +0.43 (+1.86%) | 2,148,321 |
