| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2022 | CNY | 16.09 | 15.5 | 16.03 | 15.65 | 15.65 | -0.44 (-2.73%) | 5,847,290 |
| 9 Feb 2022 | CNY | 16.18 | 15.83 | 15.83 | 16.09 | 16.09 | +0.08 (+0.50%) | 5,133,220 |
| 8 Feb 2022 | CNY | 16.32 | 15.62 | 15.65 | 16.01 | 16.01 | +0.33 (+2.10%) | 5,217,210 |
| 7 Feb 2022 | CNY | 16.04 | 15.46 | 15.61 | 15.68 | 15.68 | -0.24 (-1.51%) | 5,104,860 |
| 28 Jan 2022 | CNY | 16.53 | 15.84 | 16.45 | 15.92 | 15.92 | -0.31 (-1.91%) | 5,306,950 |
| 27 Jan 2022 | CNY | 17.15 | 16.21 | 16.98 | 16.23 | 16.23 | -0.66 (-3.91%) | 6,725,920 |
| 26 Jan 2022 | CNY | 17.79 | 16.71 | 17.62 | 16.89 | 16.89 | -0.55 (-3.15%) | 7,605,050 |
| 25 Jan 2022 | CNY | 19.01 | 17.3 | 18.55 | 17.44 | 17.44 | -1.3 (-6.94%) | 9,446,280 |
| 24 Jan 2022 | CNY | 19.79 | 18.6 | 19.48 | 18.74 | 18.74 | -1.11 (-5.59%) | 12,325,410 |
| 21 Jan 2022 | CNY | 22.62 | 19.28 | 22.32 | 19.85 | 19.85 | -3.65 (-15.53%) | 27,424,430 |
| 20 Jan 2022 | CNY | 26.09 | 22.91 | 24.46 | 23.5 | 23.5 | -1.59 (-6.34%) | 23,415,600 |
| 19 Jan 2022 | CNY | 26.61 | 24.57 | 24.96 | 25.09 | 25.09 | -0.59 (-2.30%) | 25,632,010 |
| 18 Jan 2022 | CNY | 27.78 | 23.6 | 26 | 25.68 | 25.68 | +0.31 (+1.22%) | 38,170,090 |
| 17 Jan 2022 | CNY | 26.29 | 21.6 | 22 | 25.37 | 25.37 | +2.99 (+13.36%) | 42,377,660 |
| 14 Jan 2022 | CNY | 22.38 | 18.27 | 18.45 | 22.38 | 22.38 | +3.73 (+20%) | 36,560,260 |
| 13 Jan 2022 | CNY | 19.24 | 17.99 | 17.99 | 18.65 | 18.65 | +0.5 (+2.75%) | 7,777,510 |
| 12 Jan 2022 | CNY | 18.69 | 17.7 | 17.89 | 18.15 | 18.15 | +0.36 (+2.02%) | 5,702,260 |
| 11 Jan 2022 | CNY | 18.25 | 17.72 | 18 | 17.79 | 17.79 | -0.24 (-1.33%) | 3,523,670 |
| 10 Jan 2022 | CNY | 18.5 | 17.03 | 17.1 | 18.03 | 18.03 | +1.01 (+5.93%) | 5,474,270 |
| 7 Jan 2022 | CNY | 17.79 | 16.97 | 17.62 | 17.02 | 17.02 | -0.6 (-3.41%) | 2,440,740 |
| 6 Jan 2022 | CNY | 17.9 | 17.13 | 17.2 | 17.62 | 17.62 | +0.35 (+2.03%) | 2,196,730 |
| 5 Jan 2022 | CNY | 18.1 | 17.19 | 18 | 17.27 | 17.27 | -0.63 (-3.52%) | 3,160,660 |
| 4 Jan 2022 | CNY | 18.87 | 17.82 | 18.59 | 17.9 | 17.9 | -0.69 (-3.71%) | 4,756,860 |
| 31 Dec 2021 | CNY | 19.25 | 18 | 18.26 | 18.59 | 18.59 | +0.42 (+2.31%) | 5,344,280 |
| 30 Dec 2021 | CNY | 18.5 | 17.36 | 17.45 | 18.17 | 18.17 | +0.64 (+3.65%) | 4,154,830 |
| 29 Dec 2021 | CNY | 17.76 | 17.39 | 17.7 | 17.53 | 17.53 | -0.15 (-0.85%) | 2,467,760 |
| 28 Dec 2021 | CNY | 18.1 | 16.66 | 16.81 | 17.68 | 17.68 | +0.87 (+5.18%) | 4,851,320 |
| 27 Dec 2021 | CNY | 17.17 | 16.52 | 16.67 | 16.81 | 16.81 | -0.19 (-1.12%) | 2,010,170 |
| 24 Dec 2021 | CNY | 17.55 | 16.85 | 17.4 | 17 | 17 | -0.25 (-1.45%) | 2,209,780 |
| 23 Dec 2021 | CNY | 18.23 | 17.2 | 18.11 | 17.25 | 17.25 | -0.95 (-5.22%) | 3,827,840 |
