| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2022 | CNY | 26.31 | 26.37 | 25.18 | 25.24 | 25.24 | -0.98 (-3.74%) | 1,821,608 |
| 26 Jan 2022 | CNY | 25.01 | 26.34 | 24.93 | 26.22 | 26.22 | +1.54 (+6.24%) | 2,862,326 |
| 25 Jan 2022 | CNY | 26.35 | 26.44 | 24.66 | 24.68 | 24.68 | -1.62 (-6.16%) | 2,162,984 |
| 24 Jan 2022 | CNY | 25.33 | 26.47 | 25.11 | 26.3 | 26.3 | +0.37 (+1.43%) | 1,622,749 |
| 21 Jan 2022 | CNY | 26.7 | 26.7 | 25.93 | 25.93 | 25.93 | -0.97 (-3.61%) | 1,222,200 |
| 20 Jan 2022 | CNY | 27.38 | 27.44 | 25.86 | 26.9 | 26.9 | -0.9 (-3.24%) | 3,239,932 |
| 19 Jan 2022 | CNY | 27.4 | 28.54 | 27 | 27.8 | 27.8 | +0.6 (+2.21%) | 3,518,868 |
| 18 Jan 2022 | CNY | 27.32 | 27.41 | 26.85 | 27.2 | 27.2 | -0.26 (-0.95%) | 1,594,433 |
| 17 Jan 2022 | CNY | 26.95 | 27.5 | 26.76 | 27.46 | 27.46 | +0.51 (+1.89%) | 2,290,779 |
| 14 Jan 2022 | CNY | 26.83 | 27.11 | 26.5 | 26.95 | 26.95 | -0.06 (-0.22%) | 1,972,263 |
| 13 Jan 2022 | CNY | 27.17 | 27.27 | 26.7 | 27.01 | 27.01 | -0.22 (-0.81%) | 1,592,682 |
| 12 Jan 2022 | CNY | 26.95 | 27.39 | 26.8 | 27.23 | 27.23 | +0.26 (+0.96%) | 2,443,266 |
| 11 Jan 2022 | CNY | 26.28 | 27.78 | 26.28 | 26.97 | 26.97 | +0.57 (+2.16%) | 3,465,766 |
| 10 Jan 2022 | CNY | 25.77 | 26.96 | 25.45 | 26.4 | 26.4 | +0.7 (+2.72%) | 3,283,031 |
| 7 Jan 2022 | CNY | 25.79 | 26.36 | 25.6 | 25.7 | 25.7 | -0.2 (-0.77%) | 1,807,433 |
| 6 Jan 2022 | CNY | 25.5 | 26.09 | 25.18 | 25.9 | 25.9 | +0.3 (+1.17%) | 1,298,515 |
| 5 Jan 2022 | CNY | 25.65 | 26.18 | 25.4 | 25.6 | 25.6 | -0.18 (-0.70%) | 1,298,579 |
| 4 Jan 2022 | CNY | 26.3 | 26.3 | 25.62 | 25.78 | 25.78 | -0.47 (-1.79%) | 1,770,000 |
| 31 Dec 2021 | CNY | 25.96 | 26.44 | 25.13 | 26.25 | 26.25 | +0.23 (+0.88%) | 2,706,414 |
| 30 Dec 2021 | CNY | 26.28 | 26.38 | 25.86 | 26.02 | 26.02 | -0.02 (-0.08%) | 1,227,799 |
| 29 Dec 2021 | CNY | 26 | 26.55 | 25.52 | 26.04 | 26.04 | +0.09 (+0.35%) | 2,443,442 |
| 28 Dec 2021 | CNY | 25.13 | 26.29 | 25.11 | 25.95 | 25.95 | +0.83 (+3.30%) | 2,051,976 |
| 27 Dec 2021 | CNY | 24.7 | 25.36 | 24.21 | 25.12 | 25.12 | +0.35 (+1.41%) | 2,289,829 |
| 24 Dec 2021 | CNY | 27.35 | 27.48 | 24.77 | 24.77 | 24.77 | -2.75 (-9.99%) | 5,727,764 |
| 23 Dec 2021 | CNY | 27.3 | 27.53 | 27.06 | 27.52 | 27.52 | -0.03 (-0.11%) | 1,856,270 |
| 22 Dec 2021 | CNY | 27.16 | 27.57 | 27 | 27.55 | 27.55 | +0.33 (+1.21%) | 1,952,047 |
| 21 Dec 2021 | CNY | 27.56 | 27.59 | 26.92 | 27.22 | 27.22 | -0.34 (-1.23%) | 2,350,930 |
| 20 Dec 2021 | CNY | 27.74 | 27.85 | 27.06 | 27.56 | 27.56 | -0.76 (-2.68%) | 3,728,439 |
| 17 Dec 2021 | CNY | 28 | 28.71 | 27.91 | 28.32 | 28.32 | +0.22 (+0.78%) | 2,399,130 |
| 16 Dec 2021 | CNY | 28.1 | 28.5 | 27.63 | 28.1 | 28.1 | +0.1 (+0.36%) | 2,949,731 |
