| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Mar 2022 | CNY | 21.67 | 22.28 | 21.03 | 21.11 | 21.11 | -0.58 (-2.67%) | 25,701,909 |
| 24 Mar 2022 | CNY | 21.4 | 21.86 | 20.92 | 21.69 | 21.69 | -0.08 (-0.37%) | 24,242,787 |
| 23 Mar 2022 | CNY | 22.18 | 22.38 | 21.72 | 21.77 | 21.77 | -0.22 (-1.00%) | 19,605,769 |
| 22 Mar 2022 | CNY | 22.1 | 22.69 | 21.93 | 21.99 | 21.99 | -0.24 (-1.08%) | 28,590,719 |
| 21 Mar 2022 | CNY | 22.2 | 22.88 | 22 | 22.23 | 22.23 | -0.37 (-1.64%) | 36,026,439 |
| 18 Mar 2022 | CNY | 21.65 | 22.6 | 21.35 | 22.6 | 22.6 | +0.92 (+4.24%) | 35,169,916 |
| 17 Mar 2022 | CNY | 22 | 22.6 | 21.6 | 21.68 | 21.68 | +0.09 (+0.42%) | 43,156,630 |
| 16 Mar 2022 | CNY | 20.77 | 21.67 | 20.1 | 21.59 | 21.59 | +1.23 (+6.04%) | 41,039,642 |
| 15 Mar 2022 | CNY | 21.2 | 21.82 | 20.36 | 20.36 | 20.36 | -1.16 (-5.39%) | 31,542,167 |
| 14 Mar 2022 | CNY | 21.75 | 22.49 | 21.38 | 21.52 | 21.52 | -0.44 (-2.00%) | 29,018,454 |
| 11 Mar 2022 | CNY | 21.88 | 22.2 | 21.3 | 21.96 | 21.96 | -0.41 (-1.83%) | 25,657,249 |
| 10 Mar 2022 | CNY | 22.5 | 22.9 | 21.93 | 22.37 | 22.37 | +0.4 (+1.82%) | 33,658,041 |
| 9 Mar 2022 | CNY | 22.51 | 22.66 | 20.76 | 21.97 | 21.97 | -0.31 (-1.39%) | 37,609,440 |
| 8 Mar 2022 | CNY | 24.1 | 24.31 | 21.87 | 22.28 | 22.28 | -1.82 (-7.55%) | 47,233,605 |
| 7 Mar 2022 | CNY | 24.39 | 24.89 | 23.9 | 24.1 | 24.1 | -0.3 (-1.23%) | 29,382,977 |
| 4 Mar 2022 | CNY | 25.19 | 25.64 | 24.36 | 24.4 | 24.4 | -1.24 (-4.84%) | 43,668,977 |
| 3 Mar 2022 | CNY | 25.35 | 26.15 | 25.01 | 25.64 | 25.64 | +0.19 (+0.75%) | 54,639,751 |
| 2 Mar 2022 | CNY | 24.65 | 25.97 | 24.56 | 25.45 | 25.45 | +0.62 (+2.50%) | 74,653,613 |
| 1 Mar 2022 | CNY | 25.4 | 25.62 | 24.36 | 24.83 | 24.83 | -0.58 (-2.28%) | 83,727,422 |
| 28 Feb 2022 | CNY | 23 | 25.41 | 22.95 | 25.41 | 25.41 | +2.31 (+10%) | 59,864,084 |
| 25 Feb 2022 | CNY | 23.01 | 23.52 | 22.78 | 23.1 | 23.1 | +0.6 (+2.67%) | 35,370,322 |
| 24 Feb 2022 | CNY | 23.32 | 23.63 | 22.04 | 22.5 | 22.5 | -1.29 (-5.42%) | 48,488,743 |
| 23 Feb 2022 | CNY | 23.37 | 23.85 | 23.28 | 23.79 | 23.79 | +0.17 (+0.72%) | 34,116,673 |
| 22 Feb 2022 | CNY | 23.8 | 23.98 | 23 | 23.62 | 23.62 | +0.55 (+2.38%) | 49,446,009 |
| 21 Feb 2022 | CNY | 22.5 | 23.37 | 22.36 | 23.07 | 23.07 | +0.48 (+2.12%) | 38,969,044 |
| 18 Feb 2022 | CNY | 22.41 | 22.8 | 22.36 | 22.59 | 22.59 | -0.32 (-1.40%) | 27,840,677 |
| 17 Feb 2022 | CNY | 21.5 | 23.46 | 21.45 | 22.91 | 22.91 | +1.16 (+5.33%) | 64,898,547 |
| 16 Feb 2022 | CNY | 21.8 | 22.38 | 21.64 | 21.75 | 21.75 | -0.03 (-0.14%) | 31,686,186 |
| 15 Feb 2022 | CNY | 21.55 | 21.8 | 20.77 | 21.78 | 21.78 | +0.2 (+0.93%) | 27,615,655 |
| 14 Feb 2022 | CNY | 20.89 | 22.09 | 20.71 | 21.58 | 21.58 | +0.44 (+2.08%) | 31,558,642 |
