| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2022 | CNY | 13.9539 | 14.3077 | 13.6539 | 13.6923 | 13.6923 | -0.262 (-1.87%) | 1,396,183 |
| 22 Mar 2022 | CNY | 13.8692 | 14.2769 | 13.8077 | 13.9539 | 13.9539 | +0.085 (+0.61%) | 2,070,901 |
| 21 Mar 2022 | CNY | 13.6846 | 13.9385 | 13.5385 | 13.8692 | 13.8692 | +0.138 (+1.01%) | 1,918,952 |
| 18 Mar 2022 | CNY | 13.3846 | 13.9231 | 13.3846 | 13.7308 | 13.7308 | +0.231 (+1.71%) | 1,884,090 |
| 17 Mar 2022 | CNY | 14 | 14.4308 | 13.4385 | 13.5 | 13.5 | -0.238 (-1.74%) | 3,147,094 |
| 16 Mar 2022 | CNY | 12.6539 | 13.8 | 12.6539 | 13.7385 | 13.7385 | +0.954 (+7.46%) | 3,649,109 |
| 15 Mar 2022 | CNY | 13.6923 | 13.8769 | 12.7 | 12.7846 | 12.7846 | -1.108 (-7.97%) | 2,642,576 |
| 14 Mar 2022 | CNY | 14.1 | 14.3846 | 13.8308 | 13.8923 | 13.8923 | -0.492 (-3.42%) | 1,776,008 |
| 11 Mar 2022 | CNY | 14.4615 | 14.6846 | 14.0769 | 14.3846 | 14.3846 | -0.346 (-2.35%) | 1,899,833 |
| 10 Mar 2022 | CNY | 14.6923 | 14.8769 | 14.4385 | 14.7308 | 14.7308 | +0.015 (+0.10%) | 2,783,430 |
| 9 Mar 2022 | CNY | 14.9385 | 15.7308 | 14.1154 | 14.7154 | 14.7154 | +0.069 (+0.47%) | 3,820,035 |
| 8 Mar 2022 | CNY | 15.0692 | 15.4385 | 14.5539 | 14.6462 | 14.6462 | -0.7 (-4.56%) | 2,248,454 |
| 7 Mar 2022 | CNY | 15.5385 | 15.8462 | 15.3 | 15.3462 | 15.3462 | -0.092 (-0.60%) | 3,094,169 |
| 4 Mar 2022 | CNY | 16.2 | 16.3462 | 15.3923 | 15.4385 | 15.4385 | -0.869 (-5.33%) | 5,459,220 |
| 3 Mar 2022 | CNY | 17 | 17.0769 | 16.0923 | 16.3077 | 16.3077 | -0.492 (-2.93%) | 5,874,973 |
| 2 Mar 2022 | CNY | 16.5 | 17.2692 | 16.3846 | 16.8 | 16.8 | +0.885 (+5.56%) | 8,829,022 |
| 1 Mar 2022 | CNY | 15.8462 | 16.0385 | 15.3846 | 15.9154 | 15.9154 | +0.023 (+0.15%) | 2,903,414 |
| 28 Feb 2022 | CNY | 15.5462 | 16.3308 | 15.4 | 15.8923 | 15.8923 | +0.238 (+1.52%) | 4,534,812 |
| 25 Feb 2022 | CNY | 15.4923 | 15.8077 | 15.3077 | 15.6539 | 15.6539 | -0.385 (-2.40%) | 4,364,941 |
| 24 Feb 2022 | CNY | 15.4615 | 16.4 | 15.3923 | 16.0385 | 16.0385 | +0.631 (+4.09%) | 7,871,970 |
| 23 Feb 2022 | CNY | 14.2923 | 15.7615 | 13.9923 | 15.4077 | 15.4077 | +1.108 (+7.75%) | 5,413,661 |
| 22 Feb 2022 | CNY | 14.2692 | 14.5385 | 14.1231 | 14.3 | 14.3 | +0.069 (+0.49%) | 1,894,035 |
| 21 Feb 2022 | CNY | 14.4615 | 14.4615 | 14.0846 | 14.2308 | 14.2308 | -0.038 (-0.27%) | 1,129,414 |
| 18 Feb 2022 | CNY | 14.9385 | 14.9615 | 14.1077 | 14.2692 | 14.2692 | -0.1 (-0.70%) | 1,679,691 |
| 17 Feb 2022 | CNY | 14.0692 | 14.3923 | 13.8615 | 14.3692 | 14.3692 | +0.269 (+1.91%) | 1,224,808 |
| 16 Feb 2022 | CNY | 13.8846 | 14.1846 | 13.8846 | 14.1 | 14.1 | +0.1 (+0.71%) | 947,936 |
| 15 Feb 2022 | CNY | 14.2231 | 14.3154 | 13.8615 | 14 | 14 | -0.231 (-1.62%) | 1,143,052 |
| 14 Feb 2022 | CNY | 14.3846 | 14.6539 | 14.1539 | 14.2308 | 14.2308 | +0.054 (+0.38%) | 824,154 |
| 11 Feb 2022 | CNY | 14.5308 | 14.5846 | 14.0846 | 14.1769 | 14.1769 | -0.377 (-2.59%) | 906,464 |
| 10 Feb 2022 | CNY | 14.9077 | 14.9077 | 14.3154 | 14.5539 | 14.5539 | -0.085 (-0.58%) | 1,147,196 |
