| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2022 | CNY | 21.45 | 21.8 | 20.79 | 21.71 | 21.71 | +0.51 (+2.41%) | 912,684 |
| 15 Mar 2022 | CNY | 22.3 | 22.6 | 21.2 | 21.2 | 21.2 | -1.27 (-5.65%) | 985,133 |
| 14 Mar 2022 | CNY | 23.23 | 23.57 | 22.47 | 22.47 | 22.47 | -1.12 (-4.75%) | 796,800 |
| 11 Mar 2022 | CNY | 23.11 | 23.69 | 22.74 | 23.59 | 23.59 | -0.01 (-0.04%) | 824,123 |
| 10 Mar 2022 | CNY | 23.36 | 23.95 | 23.23 | 23.6 | 23.6 | +0.71 (+3.10%) | 1,022,427 |
| 9 Mar 2022 | CNY | 23.61 | 23.79 | 22.06 | 22.89 | 22.89 | -0.72 (-3.05%) | 1,247,226 |
| 8 Mar 2022 | CNY | 24.65 | 24.71 | 23.01 | 23.61 | 23.61 | -1.05 (-4.26%) | 1,214,291 |
| 7 Mar 2022 | CNY | 24.88 | 25.1 | 24.49 | 24.66 | 24.66 | -0.24 (-0.96%) | 873,246 |
| 4 Mar 2022 | CNY | 24.88 | 25.25 | 24.72 | 24.9 | 24.9 | -0.24 (-0.95%) | 819,349 |
| 3 Mar 2022 | CNY | 25.72 | 25.72 | 24.93 | 25.14 | 25.14 | -0.21 (-0.83%) | 819,173 |
| 2 Mar 2022 | CNY | 24.98 | 25.46 | 24.6 | 25.35 | 25.35 | +0.43 (+1.73%) | 912,717 |
| 1 Mar 2022 | CNY | 24.54 | 25.35 | 24.54 | 24.92 | 24.92 | +0.39 (+1.59%) | 964,329 |
| 28 Feb 2022 | CNY | 24.78 | 25.07 | 23.95 | 24.53 | 24.53 | -0.28 (-1.13%) | 996,730 |
| 25 Feb 2022 | CNY | 24.63 | 25.5 | 24.5 | 24.81 | 24.81 | +0.4 (+1.64%) | 1,124,313 |
| 24 Feb 2022 | CNY | 25.3 | 25.98 | 24.1 | 24.41 | 24.41 | -1.09 (-4.27%) | 1,686,137 |
| 23 Feb 2022 | CNY | 24.98 | 25.52 | 24.82 | 25.5 | 25.5 | +0.61 (+2.45%) | 1,022,466 |
| 22 Feb 2022 | CNY | 25.4 | 25.55 | 24.75 | 24.89 | 24.89 | -0.58 (-2.28%) | 1,126,100 |
| 21 Feb 2022 | CNY | 25.09 | 25.48 | 24.93 | 25.47 | 25.47 | +0.37 (+1.47%) | 879,755 |
| 18 Feb 2022 | CNY | 25.11 | 25.27 | 24.75 | 25.1 | 25.1 | -0.28 (-1.10%) | 734,062 |
| 17 Feb 2022 | CNY | 25.47 | 25.85 | 25.18 | 25.38 | 25.38 | -0.2 (-0.78%) | 1,012,520 |
| 16 Feb 2022 | CNY | 24.78 | 25.74 | 24.7 | 25.58 | 25.58 | +0.9 (+3.65%) | 1,676,941 |
| 15 Feb 2022 | CNY | 24.7 | 25.1 | 24.37 | 24.68 | 24.68 | -0.01 (-0.04%) | 653,027 |
| 14 Feb 2022 | CNY | 24.52 | 25.1 | 24.12 | 24.69 | 24.69 | +0.16 (+0.65%) | 786,000 |
| 11 Feb 2022 | CNY | 25.32 | 25.32 | 24.46 | 24.53 | 24.53 | -0.79 (-3.12%) | 854,297 |
| 10 Feb 2022 | CNY | 25.8 | 25.98 | 25.17 | 25.32 | 25.32 | -0.52 (-2.01%) | 809,873 |
| 9 Feb 2022 | CNY | 25.99 | 26.1 | 25.67 | 25.84 | 25.84 | +0.06 (+0.23%) | 798,123 |
| 8 Feb 2022 | CNY | 25.53 | 25.96 | 25.11 | 25.78 | 25.78 | +0.25 (+0.98%) | 895,363 |
| 7 Feb 2022 | CNY | 25.68 | 25.68 | 24.77 | 25.53 | 25.53 | +0.58 (+2.32%) | 1,107,354 |
| 28 Jan 2022 | CNY | 24.8 | 25.19 | 24.56 | 24.95 | 24.95 | +0.5 (+2.04%) | 817,056 |
| 27 Jan 2022 | CNY | 25.47 | 25.5 | 24.45 | 24.45 | 24.45 | -0.94 (-3.70%) | 884,400 |
