| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2022 | CNY | 23.02 | 23.32 | 22.9333 | 23.1467 | 23.1467 | +0.373 (+1.64%) | 815,550 |
| 16 Mar 2022 | CNY | 22.52 | 22.8667 | 22.2133 | 22.7733 | 22.7733 | +0.587 (+2.64%) | 544,566 |
| 15 Mar 2022 | CNY | 23.2067 | 23.32 | 22 | 22.1867 | 22.1867 | -1.013 (-4.37%) | 702,366 |
| 14 Mar 2022 | CNY | 23.8 | 23.8533 | 23.2 | 23.2 | 23.2 | -0.733 (-3.06%) | 502,650 |
| 11 Mar 2022 | CNY | 23.3333 | 23.9933 | 22.9067 | 23.9333 | 23.9333 | +0.233 (+0.98%) | 586,950 |
| 10 Mar 2022 | CNY | 24.2333 | 24.42 | 23.6667 | 23.7 | 23.7 | +0.107 (+0.45%) | 599,359 |
| 9 Mar 2022 | CNY | 24.9133 | 24.9133 | 22.6667 | 23.5933 | 23.5933 | -1.007 (-4.09%) | 1,037,250 |
| 8 Mar 2022 | CNY | 25.8267 | 26.0333 | 24.3333 | 24.6 | 24.6 | -1.207 (-4.68%) | 1,412,299 |
| 7 Mar 2022 | CNY | 26.18 | 26.34 | 25.7467 | 25.8067 | 25.8067 | -0.7 (-2.64%) | 1,022,083 |
| 4 Mar 2022 | CNY | 27.26 | 27.4133 | 26.3467 | 26.5067 | 26.5067 | -0.753 (-2.76%) | 1,981,549 |
| 3 Mar 2022 | CNY | 25.9 | 28.4333 | 25.8133 | 27.26 | 27.26 | +1.427 (+5.52%) | 3,774,664 |
| 2 Mar 2022 | CNY | 25.9867 | 25.9867 | 25.5733 | 25.8333 | 25.8333 | +0.013 (+0.05%) | 344,700 |
| 1 Mar 2022 | CNY | 25.5867 | 25.9133 | 25.3267 | 25.82 | 25.82 | +0.513 (+2.03%) | 473,856 |
| 28 Feb 2022 | CNY | 25.4867 | 25.5467 | 24.9467 | 25.3067 | 25.3067 | -0.267 (-1.04%) | 498,165 |
| 25 Feb 2022 | CNY | 25.7267 | 26.1267 | 25.5533 | 25.5733 | 25.5733 | -0.013 (-0.05%) | 533,250 |
| 24 Feb 2022 | CNY | 26.0867 | 26.3133 | 25.46 | 25.5867 | 25.5867 | -0.607 (-2.32%) | 832,150 |
| 23 Feb 2022 | CNY | 25.5467 | 26.2267 | 25.5467 | 26.1933 | 26.1933 | +0.62 (+2.42%) | 628,050 |
| 22 Feb 2022 | CNY | 25.9667 | 25.9667 | 25.38 | 25.5733 | 25.5733 | -0.447 (-1.72%) | 382,383 |
| 21 Feb 2022 | CNY | 25.8667 | 26.16 | 25.8 | 26.02 | 26.02 | +0.027 (+0.10%) | 374,199 |
| 18 Feb 2022 | CNY | 25.66 | 26.3333 | 25.2333 | 25.9933 | 25.9933 | +0.327 (+1.27%) | 609,249 |
| 17 Feb 2022 | CNY | 25.5667 | 25.9067 | 25.54 | 25.6667 | 25.6667 | -0.013 (-0.05%) | 378,300 |
| 16 Feb 2022 | CNY | 25.3867 | 25.9067 | 25.3733 | 25.68 | 25.68 | +0.307 (+1.21%) | 351,300 |
| 15 Feb 2022 | CNY | 25.5267 | 25.5267 | 25.18 | 25.3733 | 25.3733 | -0.013 (-0.05%) | 241,650 |
| 14 Feb 2022 | CNY | 25.2467 | 25.72 | 25.0867 | 25.3867 | 25.3867 | +0.107 (+0.42%) | 192,750 |
| 11 Feb 2022 | CNY | 25.8 | 25.9533 | 25.2533 | 25.28 | 25.28 | -0.54 (-2.09%) | 326,550 |
| 10 Feb 2022 | CNY | 26.12 | 26.12 | 25.74 | 25.82 | 25.82 | -0.293 (-1.12%) | 328,200 |
| 9 Feb 2022 | CNY | 25.8667 | 26.16 | 25.8667 | 26.1133 | 26.1133 | +0.133 (+0.51%) | 316,350 |
| 8 Feb 2022 | CNY | 25.6667 | 25.9933 | 25.5933 | 25.98 | 25.98 | +0.253 (+0.98%) | 365,865 |
| 7 Feb 2022 | CNY | 25.3133 | 25.8 | 25.3133 | 25.7267 | 25.7267 | +0.52 (+2.06%) | 387,900 |
| 28 Jan 2022 | CNY | 25.26 | 25.4533 | 24.8667 | 25.2067 | 25.2067 | +0.353 (+1.42%) | 325,200 |
