| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2022 | CNY | 28.23 | 28.81 | 26.77 | 28.38 | 28.38 | +0.55 (+1.98%) | 1,955,606 |
| 15 Mar 2022 | CNY | 28.65 | 29.5 | 27.81 | 27.83 | 27.83 | -1.37 (-4.69%) | 1,258,077 |
| 14 Mar 2022 | CNY | 28.87 | 30.68 | 28.87 | 29.2 | 29.2 | -0.9 (-2.99%) | 1,650,907 |
| 11 Mar 2022 | CNY | 30 | 30.68 | 28.7 | 30.1 | 30.1 | -0.26 (-0.86%) | 2,030,043 |
| 10 Mar 2022 | CNY | 29.9 | 31.36 | 29.66 | 30.36 | 30.36 | +0.86 (+2.92%) | 2,348,051 |
| 9 Mar 2022 | CNY | 30.44 | 31.35 | 28.44 | 29.5 | 29.5 | -1.34 (-4.35%) | 2,023,932 |
| 8 Mar 2022 | CNY | 32.93 | 33.02 | 30.3 | 30.84 | 30.84 | -2.56 (-7.66%) | 2,237,879 |
| 7 Mar 2022 | CNY | 32.56 | 34.14 | 31.9 | 33.4 | 33.4 | +0.83 (+2.55%) | 2,303,970 |
| 4 Mar 2022 | CNY | 33.48 | 33.68 | 32.48 | 32.57 | 32.57 | -0.73 (-2.19%) | 1,417,112 |
| 3 Mar 2022 | CNY | 34.76 | 35.1 | 33.16 | 33.3 | 33.3 | -1.04 (-3.03%) | 1,302,530 |
| 2 Mar 2022 | CNY | 34.83 | 34.86 | 33.98 | 34.34 | 34.34 | -0.39 (-1.12%) | 1,048,937 |
| 1 Mar 2022 | CNY | 36.6 | 36.6 | 34.37 | 34.73 | 34.73 | -0.87 (-2.44%) | 1,203,471 |
| 28 Feb 2022 | CNY | 35.61 | 36.23 | 34.85 | 35.6 | 35.6 | -0.43 (-1.19%) | 603,853 |
| 25 Feb 2022 | CNY | 36.33 | 37.44 | 35.87 | 36.03 | 36.03 | +0.46 (+1.29%) | 689,000 |
| 24 Feb 2022 | CNY | 37.18 | 37.71 | 35.08 | 35.57 | 35.57 | -1.43 (-3.86%) | 1,079,724 |
| 23 Feb 2022 | CNY | 35.39 | 37.37 | 35.16 | 37 | 37 | +1.62 (+4.58%) | 1,231,945 |
| 22 Feb 2022 | CNY | 37.53 | 37.53 | 34.96 | 35.38 | 35.38 | -1.52 (-4.12%) | 1,099,914 |
| 21 Feb 2022 | CNY | 37.33 | 37.37 | 36.52 | 36.9 | 36.9 | -0.42 (-1.13%) | 608,959 |
| 18 Feb 2022 | CNY | 37.39 | 37.8 | 36.52 | 37.32 | 37.32 | -0.53 (-1.40%) | 738,313 |
| 17 Feb 2022 | CNY | 37.92 | 38.48 | 36.8 | 37.85 | 37.85 | -0.03 (-0.08%) | 1,532,813 |
| 16 Feb 2022 | CNY | 35.32 | 38.35 | 35.32 | 37.88 | 37.88 | +2.53 (+7.16%) | 2,388,251 |
| 15 Feb 2022 | CNY | 34.5 | 35.77 | 34.36 | 35.35 | 35.35 | +0.07 (+0.20%) | 1,509,834 |
| 14 Feb 2022 | CNY | 32.21 | 35.8 | 31.37 | 35.28 | 35.28 | -0.5 (-1.40%) | 2,617,154 |
| 11 Feb 2022 | CNY | 36.78 | 36.78 | 34.85 | 35.78 | 35.78 | -1.19 (-3.22%) | 1,118,981 |
| 10 Feb 2022 | CNY | 37.66 | 37.66 | 36.11 | 36.97 | 36.97 | -0.85 (-2.25%) | 952,791 |
| 9 Feb 2022 | CNY | 37.5 | 37.87 | 36.24 | 37.82 | 37.82 | +0.29 (+0.77%) | 720,594 |
| 8 Feb 2022 | CNY | 39.06 | 39.67 | 36.93 | 37.53 | 37.53 | -1.52 (-3.89%) | 741,491 |
| 7 Feb 2022 | CNY | 37.5 | 39.28 | 37.5 | 39.05 | 39.05 | +1.61 (+4.30%) | 726,971 |
| 28 Jan 2022 | CNY | 37.57 | 38.35 | 36.24 | 37.44 | 37.44 | +0.03 (+0.08%) | 943,412 |
| 27 Jan 2022 | CNY | 38.25 | 38.8 | 37.21 | 37.41 | 37.41 | -0.84 (-2.20%) | 873,100 |
