| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2022 | CNY | 21.77 | 22.13 | 21.18 | 21.31 | 21.31 | -0.44 (-2.02%) | 1,608,540 |
| 4 Mar 2022 | CNY | 21.82 | 22.22 | 21.72 | 21.75 | 21.75 | -0.27 (-1.23%) | 1,157,370 |
| 3 Mar 2022 | CNY | 22.69 | 22.8 | 21.91 | 22.02 | 22.02 | -0.67 (-2.95%) | 2,031,400 |
| 2 Mar 2022 | CNY | 22.88 | 22.91 | 22.61 | 22.69 | 22.69 | -0.36 (-1.56%) | 898,280 |
| 1 Mar 2022 | CNY | 22.6 | 23.08 | 22.38 | 23.05 | 23.05 | +0.48 (+2.13%) | 1,340,560 |
| 28 Feb 2022 | CNY | 22.55 | 22.68 | 21.81 | 22.57 | 22.57 | +0.02 (+0.09%) | 1,098,750 |
| 25 Feb 2022 | CNY | 22.52 | 22.98 | 22.37 | 22.55 | 22.55 | +0.1 (+0.45%) | 1,139,620 |
| 24 Feb 2022 | CNY | 22.89 | 23.1 | 21.91 | 22.45 | 22.45 | -0.45 (-1.97%) | 1,698,450 |
| 23 Feb 2022 | CNY | 21.98 | 23.17 | 21.98 | 22.9 | 22.9 | +0.92 (+4.19%) | 2,034,040 |
| 22 Feb 2022 | CNY | 22.81 | 22.81 | 21.62 | 21.98 | 21.98 | -0.86 (-3.77%) | 1,923,930 |
| 21 Feb 2022 | CNY | 22.75 | 23.02 | 22.63 | 22.84 | 22.84 | +0.09 (+0.40%) | 1,067,050 |
| 18 Feb 2022 | CNY | 23.14 | 23.38 | 22.6 | 22.75 | 22.75 | -0.65 (-2.78%) | 1,537,350 |
| 17 Feb 2022 | CNY | 23.22 | 24.35 | 23.04 | 23.4 | 23.4 | +0.13 (+0.56%) | 2,126,590 |
| 16 Feb 2022 | CNY | 23.15 | 23.35 | 22.93 | 23.27 | 23.27 | +0.24 (+1.04%) | 830,650 |
| 15 Feb 2022 | CNY | 23.01 | 23.35 | 22.57 | 23.03 | 23.03 | -0.07 (-0.30%) | 1,305,700 |
| 14 Feb 2022 | CNY | 23.53 | 23.69 | 22.87 | 23.1 | 23.1 | -0.49 (-2.08%) | 1,400,150 |
| 11 Feb 2022 | CNY | 24.07 | 24.63 | 23.45 | 23.59 | 23.59 | -0.64 (-2.64%) | 1,948,750 |
| 10 Feb 2022 | CNY | 24.39 | 25.01 | 23.85 | 24.23 | 24.23 | -0.02 (-0.08%) | 2,028,700 |
| 9 Feb 2022 | CNY | 23.87 | 24.43 | 23.35 | 24.25 | 24.25 | +0.38 (+1.59%) | 1,035,700 |
| 8 Feb 2022 | CNY | 23.68 | 23.95 | 23 | 23.87 | 23.87 | +0.41 (+1.75%) | 1,478,300 |
| 7 Feb 2022 | CNY | 23.74 | 24.1 | 23.23 | 23.46 | 23.46 | +0.01 (+0.04%) | 1,572,500 |
| 28 Jan 2022 | CNY | 23.9 | 24.17 | 23.23 | 23.45 | 23.45 | -0.45 (-1.88%) | 1,919,490 |
| 27 Jan 2022 | CNY | 24.78 | 25.2 | 23.6 | 23.9 | 23.9 | -0.97 (-3.90%) | 1,991,890 |
| 26 Jan 2022 | CNY | 24.82 | 25.65 | 24.47 | 24.87 | 24.87 | +0.05 (+0.20%) | 1,234,240 |
| 25 Jan 2022 | CNY | 25.51 | 25.77 | 24.8 | 24.82 | 24.82 | -0.69 (-2.70%) | 1,804,400 |
| 24 Jan 2022 | CNY | 23.98 | 25.95 | 23.91 | 25.51 | 25.51 | +0.59 (+2.37%) | 3,602,290 |
| 21 Jan 2022 | CNY | 25.77 | 25.94 | 24.71 | 24.92 | 24.92 | -1.02 (-3.93%) | 3,439,600 |
| 20 Jan 2022 | CNY | 27 | 27.28 | 25.91 | 25.94 | 25.94 | -1.1 (-4.07%) | 2,050,200 |
| 19 Jan 2022 | CNY | 27.51 | 27.55 | 26.38 | 27.04 | 27.04 | -0.49 (-1.78%) | 2,214,700 |
| 18 Jan 2022 | CNY | 27.01 | 27.7 | 27.01 | 27.53 | 27.53 | +0.3 (+1.10%) | 1,568,950 |
