| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2022 | CNY | 16.08 | 16.23 | 15.54 | 15.93 | 15.93 | -0.37 (-2.27%) | 2,938,366 |
| 25 Mar 2022 | CNY | 16.25 | 16.56 | 16.14 | 16.3 | 16.3 | +0.1 (+0.62%) | 2,038,356 |
| 24 Mar 2022 | CNY | 16.39 | 16.43 | 16.06 | 16.2 | 16.2 | -0.12 (-0.74%) | 2,077,946 |
| 23 Mar 2022 | CNY | 16.22 | 16.54 | 16.09 | 16.32 | 16.32 | +0.18 (+1.12%) | 2,361,154 |
| 22 Mar 2022 | CNY | 16.27 | 16.43 | 16.05 | 16.14 | 16.14 | -0.33 (-2.00%) | 3,250,730 |
| 21 Mar 2022 | CNY | 16.78 | 16.97 | 16.21 | 16.47 | 16.47 | -0.14 (-0.84%) | 4,898,228 |
| 18 Mar 2022 | CNY | 15.9 | 16.82 | 15.74 | 16.61 | 16.61 | +0.66 (+4.14%) | 5,676,624 |
| 17 Mar 2022 | CNY | 15.5 | 16.25 | 15.46 | 15.95 | 15.95 | +0.65 (+4.25%) | 4,104,501 |
| 16 Mar 2022 | CNY | 15.28 | 15.56 | 14.53 | 15.3 | 15.3 | +0.13 (+0.86%) | 4,980,396 |
| 15 Mar 2022 | CNY | 15.71 | 15.8 | 15.1 | 15.17 | 15.17 | -0.63 (-3.99%) | 3,511,891 |
| 14 Mar 2022 | CNY | 16.3 | 16.3 | 15.75 | 15.8 | 15.8 | -0.54 (-3.30%) | 2,991,140 |
| 11 Mar 2022 | CNY | 16.65 | 16.67 | 16 | 16.34 | 16.34 | -0.33 (-1.98%) | 4,511,305 |
| 10 Mar 2022 | CNY | 16.25 | 16.7 | 16.11 | 16.67 | 16.67 | +1.03 (+6.59%) | 5,092,258 |
| 9 Mar 2022 | CNY | 15.97 | 16.25 | 15.11 | 15.64 | 15.64 | -0.3 (-1.88%) | 4,711,520 |
| 8 Mar 2022 | CNY | 16.39 | 16.76 | 15.81 | 15.94 | 15.94 | -0.44 (-2.69%) | 4,168,374 |
| 7 Mar 2022 | CNY | 16.82 | 16.92 | 16.26 | 16.38 | 16.38 | -0.56 (-3.31%) | 4,358,106 |
| 4 Mar 2022 | CNY | 17.2 | 17.25 | 16.86 | 16.94 | 16.94 | -0.26 (-1.51%) | 4,148,815 |
| 3 Mar 2022 | CNY | 17.56 | 17.64 | 17.09 | 17.2 | 17.2 | -0.24 (-1.38%) | 4,397,826 |
| 2 Mar 2022 | CNY | 17.7 | 17.79 | 17.35 | 17.44 | 17.44 | -0.37 (-2.08%) | 5,192,129 |
| 1 Mar 2022 | CNY | 18.29 | 18.39 | 17.66 | 17.81 | 17.81 | -0.47 (-2.57%) | 7,538,813 |
| 28 Feb 2022 | CNY | 19.03 | 19.13 | 18.2 | 18.28 | 18.28 | -0.75 (-3.94%) | 6,362,736 |
| 25 Feb 2022 | CNY | 18.18 | 19.46 | 18.18 | 19.03 | 19.03 | +0.85 (+4.68%) | 9,023,087 |
| 24 Feb 2022 | CNY | 20.18 | 20.18 | 18.18 | 18.18 | 18.18 | -2.02 (-10%) | 10,023,585 |
| 23 Feb 2022 | CNY | 20.32 | 20.4 | 19.97 | 20.2 | 20.2 | -0.15 (-0.74%) | 3,320,367 |
| 22 Feb 2022 | CNY | 20.62 | 20.73 | 20.21 | 20.35 | 20.35 | -0.24 (-1.17%) | 2,743,301 |
| 21 Feb 2022 | CNY | 21.45 | 21.61 | 20.45 | 20.59 | 20.59 | -0.57 (-2.69%) | 4,454,021 |
| 18 Feb 2022 | CNY | 20.6 | 21.22 | 20.32 | 21.16 | 21.16 | +0.43 (+2.07%) | 2,800,173 |
| 17 Feb 2022 | CNY | 20.6 | 20.79 | 20.17 | 20.73 | 20.73 | +0.36 (+1.77%) | 1,836,605 |
| 16 Feb 2022 | CNY | 20.48 | 20.85 | 20.28 | 20.37 | 20.37 | 0.0 (0.0%) | 2,361,860 |
| 15 Feb 2022 | CNY | 20.74 | 20.75 | 20.13 | 20.37 | 20.37 | -0.25 (-1.21%) | 2,189,761 |
