| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2022 | CNY | 21.41 | 21.72 | 20.53 | 20.6 | 20.6 | -1.07 (-4.94%) | 8,521,442 |
| 24 Jan 2022 | CNY | 21.26 | 21.88 | 21 | 21.67 | 21.67 | +0.72 (+3.44%) | 9,316,443 |
| 21 Jan 2022 | CNY | 20.9 | 21.14 | 20.64 | 20.95 | 20.95 | +0.07 (+0.34%) | 5,215,147 |
| 20 Jan 2022 | CNY | 22.11 | 22.18 | 20.84 | 20.88 | 20.88 | -1.2 (-5.43%) | 13,619,877 |
| 19 Jan 2022 | CNY | 22.76 | 22.86 | 22.02 | 22.08 | 22.08 | -0.72 (-3.16%) | 9,820,449 |
| 18 Jan 2022 | CNY | 23.1 | 23.18 | 22.73 | 22.8 | 22.8 | -0.35 (-1.51%) | 6,223,721 |
| 17 Jan 2022 | CNY | 22.63 | 23.32 | 22.54 | 23.15 | 23.15 | +0.36 (+1.58%) | 8,832,647 |
| 14 Jan 2022 | CNY | 22.62 | 23.01 | 22.6 | 22.79 | 22.79 | -0.02 (-0.09%) | 5,175,310 |
| 13 Jan 2022 | CNY | 23.35 | 23.36 | 22.8 | 22.81 | 22.81 | -0.5 (-2.15%) | 8,299,754 |
| 12 Jan 2022 | CNY | 22.89 | 23.31 | 22.8 | 23.31 | 23.31 | +0.68 (+3.00%) | 11,448,514 |
| 11 Jan 2022 | CNY | 22.85 | 22.96 | 22.52 | 22.63 | 22.63 | -0.21 (-0.92%) | 5,455,990 |
| 10 Jan 2022 | CNY | 22.75 | 22.97 | 22.57 | 22.84 | 22.84 | +0.07 (+0.31%) | 4,206,340 |
| 7 Jan 2022 | CNY | 23.2 | 23.3 | 22.73 | 22.77 | 22.77 | -0.47 (-2.02%) | 7,634,895 |
| 6 Jan 2022 | CNY | 22.65 | 23.29 | 22.5 | 23.24 | 23.24 | +0.49 (+2.15%) | 8,425,454 |
| 5 Jan 2022 | CNY | 23.1 | 23.22 | 22.62 | 22.75 | 22.75 | -0.5 (-2.15%) | 8,301,878 |
| 4 Jan 2022 | CNY | 23.57 | 23.79 | 22.91 | 23.25 | 23.25 | -0.19 (-0.81%) | 10,876,838 |
| 31 Dec 2021 | CNY | 23.28 | 23.69 | 23.27 | 23.44 | 23.44 | +0.6 (+2.63%) | 11,759,551 |
| 30 Dec 2021 | CNY | 22.63 | 23.07 | 22.63 | 22.84 | 22.84 | +0.04 (+0.18%) | 7,004,838 |
| 29 Dec 2021 | CNY | 23.1 | 23.35 | 22.71 | 22.8 | 22.8 | -0.37 (-1.60%) | 8,441,426 |
| 28 Dec 2021 | CNY | 22.81 | 23.24 | 22.76 | 23.17 | 23.17 | +0.34 (+1.49%) | 8,238,808 |
| 27 Dec 2021 | CNY | 22.5 | 23.06 | 22.39 | 22.83 | 22.83 | +0.22 (+0.97%) | 6,706,021 |
| 24 Dec 2021 | CNY | 23.5 | 23.68 | 22.58 | 22.61 | 22.61 | -0.9 (-3.83%) | 15,252,860 |
| 23 Dec 2021 | CNY | 24.02 | 24.16 | 23.5 | 23.51 | 23.51 | -0.45 (-1.88%) | 8,301,021 |
| 22 Dec 2021 | CNY | 23.66 | 24.24 | 23.6 | 23.96 | 23.96 | +0.34 (+1.44%) | 9,236,985 |
| 21 Dec 2021 | CNY | 23.39 | 23.67 | 23.37 | 23.62 | 23.62 | +0.23 (+0.98%) | 6,734,317 |
| 20 Dec 2021 | CNY | 23.4 | 23.69 | 23.18 | 23.39 | 23.39 | -0.1 (-0.43%) | 9,336,565 |
| 17 Dec 2021 | CNY | 24.4 | 24.54 | 23.49 | 23.49 | 23.49 | -1.11 (-4.51%) | 20,728,399 |
| 16 Dec 2021 | CNY | 24.37 | 24.66 | 24.03 | 24.6 | 24.6 | +0.26 (+1.07%) | 14,667,681 |
| 15 Dec 2021 | CNY | 24.6 | 24.8 | 24.3 | 24.34 | 24.34 | -0.2 (-0.81%) | 14,389,592 |
| 14 Dec 2021 | CNY | 24.85 | 24.88 | 24.24 | 24.54 | 24.54 | -0.45 (-1.80%) | 14,824,860 |
