| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2022 | CNY | 26.2611 | 26.9556 | 25.4556 | 25.4556 | 25.4556 | -1.206 (-4.52%) | 2,637,732 |
| 14 Mar 2022 | CNY | 25.8722 | 26.6611 | 25.2778 | 26.6611 | 26.6611 | +0.717 (+2.76%) | 4,214,178 |
| 11 Mar 2022 | CNY | 23.6833 | 25.9944 | 22.9556 | 25.9444 | 25.9444 | +2.083 (+8.73%) | 3,783,744 |
| 10 Mar 2022 | CNY | 23.1556 | 24.1944 | 23.0667 | 23.8611 | 23.8611 | +1.089 (+4.78%) | 1,031,616 |
| 9 Mar 2022 | CNY | 24.1556 | 24.1944 | 22.2222 | 22.7722 | 22.7722 | -1.017 (-4.27%) | 1,000,879 |
| 8 Mar 2022 | CNY | 24.8667 | 24.9889 | 23.6111 | 23.7889 | 23.7889 | -1.044 (-4.21%) | 896,130 |
| 7 Mar 2022 | CNY | 25.0667 | 25.2278 | 24.6556 | 24.8333 | 24.8333 | -0.294 (-1.17%) | 552,666 |
| 4 Mar 2022 | CNY | 25.3278 | 25.5278 | 25.0611 | 25.1278 | 25.1278 | -0.317 (-1.24%) | 525,240 |
| 3 Mar 2022 | CNY | 25.8611 | 25.9444 | 25.3889 | 25.4444 | 25.4444 | -0.367 (-1.42%) | 555,660 |
| 2 Mar 2022 | CNY | 26.0833 | 26.0833 | 25.6389 | 25.8111 | 25.8111 | -0.044 (-0.17%) | 671,466 |
| 1 Mar 2022 | CNY | 25.6556 | 26.0667 | 25.15 | 25.8556 | 25.8556 | +0.706 (+2.81%) | 1,182,486 |
| 28 Feb 2022 | CNY | 25.4222 | 25.75 | 24.9111 | 25.15 | 25.15 | -0.267 (-1.05%) | 644,760 |
| 25 Feb 2022 | CNY | 25.6556 | 26.0556 | 25.4111 | 25.4167 | 25.4167 | 0.0 (0.0%) | 800,476 |
| 24 Feb 2022 | CNY | 25.5556 | 26.0889 | 24.9444 | 25.4167 | 25.4167 | -0.317 (-1.23%) | 1,248,143 |
| 23 Feb 2022 | CNY | 25.4944 | 25.8333 | 25.2611 | 25.7333 | 25.7333 | +0.461 (+1.82%) | 673,740 |
| 22 Feb 2022 | CNY | 25.6444 | 25.7111 | 25.1222 | 25.2722 | 25.2722 | -0.333 (-1.30%) | 527,760 |
| 21 Feb 2022 | CNY | 25.5 | 25.9833 | 25.4333 | 25.6056 | 25.6056 | +0.15 (+0.59%) | 646,551 |
| 18 Feb 2022 | CNY | 25.4889 | 25.5889 | 25.25 | 25.4556 | 25.4556 | -0.222 (-0.87%) | 501,660 |
| 17 Feb 2022 | CNY | 25.8889 | 26.0222 | 25.5389 | 25.6778 | 25.6778 | -0.1 (-0.39%) | 637,830 |
| 16 Feb 2022 | CNY | 25.5556 | 25.9111 | 25.5556 | 25.7778 | 25.7778 | +0.333 (+1.31%) | 457,200 |
| 15 Feb 2022 | CNY | 24.9333 | 25.4444 | 24.8222 | 25.4444 | 25.4444 | +0.444 (+1.78%) | 388,251 |
| 14 Feb 2022 | CNY | 25.2111 | 25.4444 | 24.8889 | 25 | 25 | -0.083 (-0.33%) | 405,180 |
| 11 Feb 2022 | CNY | 25.7889 | 25.8222 | 25.0111 | 25.0833 | 25.0833 | -0.7 (-2.71%) | 491,580 |
| 10 Feb 2022 | CNY | 26.3278 | 26.4333 | 25.7833 | 25.7833 | 25.7833 | -0.522 (-1.99%) | 524,703 |
| 9 Feb 2022 | CNY | 26.3889 | 26.3889 | 26.0556 | 26.3056 | 26.3056 | +0.056 (+0.21%) | 416,790 |
| 8 Feb 2022 | CNY | 26.1 | 26.4944 | 25.7667 | 26.25 | 26.25 | +0.15 (+0.57%) | 601,020 |
| 7 Feb 2022 | CNY | 25.8 | 26.3278 | 25.8 | 26.1 | 26.1 | -2.02 (-7.18%) | 434,340 |
| 31 Jan 2022 | CNY | 28.12 | 28.12 | 27.75 | 28.12 | 28.12 | +2.548 (+9.96%) | 20 |
| 28 Jan 2022 | CNY | 24.7667 | 26.0833 | 24.7222 | 25.5722 | 25.5722 | +0.817 (+3.30%) | 775,575 |
| 27 Jan 2022 | CNY | 25.7778 | 26.1111 | 24.7389 | 24.7556 | 24.7556 | -1.267 (-4.87%) | 829,800 |
