| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2022 | CNY | 30.3 | 30.57 | 27.82 | 29.44 | 29.44 | -0.86 (-2.84%) | 3,211,818 |
| 15 Mar 2022 | CNY | 29.98 | 30.88 | 29.06 | 30.3 | 30.3 | +0.3 (+1%) | 2,830,988 |
| 14 Mar 2022 | CNY | 30.18 | 30.55 | 29.38 | 30 | 30 | -0.29 (-0.96%) | 1,767,494 |
| 11 Mar 2022 | CNY | 28.9 | 30.3 | 28.08 | 30.29 | 30.29 | +0.99 (+3.38%) | 2,073,809 |
| 10 Mar 2022 | CNY | 29.83 | 30.21 | 29.13 | 29.3 | 29.3 | -0.03 (-0.10%) | 2,112,685 |
| 9 Mar 2022 | CNY | 28.05 | 29.38 | 27.71 | 29.33 | 29.33 | +1.14 (+4.04%) | 1,817,594 |
| 8 Mar 2022 | CNY | 29.16 | 29.5 | 27.81 | 28.19 | 28.19 | -1.11 (-3.79%) | 941,434 |
| 7 Mar 2022 | CNY | 29.36 | 29.5 | 28.74 | 29.3 | 29.3 | -0.24 (-0.81%) | 729,629 |
| 4 Mar 2022 | CNY | 29.1 | 29.72 | 29.1 | 29.54 | 29.54 | +0.12 (+0.41%) | 1,232,567 |
| 3 Mar 2022 | CNY | 29.76 | 29.76 | 29.08 | 29.42 | 29.42 | +0.07 (+0.24%) | 1,419,417 |
| 2 Mar 2022 | CNY | 28.68 | 29.65 | 28.53 | 29.35 | 29.35 | +0.45 (+1.56%) | 1,967,563 |
| 1 Mar 2022 | CNY | 28.06 | 28.95 | 27.6 | 28.9 | 28.9 | +0.86 (+3.07%) | 1,811,472 |
| 28 Feb 2022 | CNY | 28.31 | 28.59 | 27.67 | 28.04 | 28.04 | -0.38 (-1.34%) | 545,000 |
| 25 Feb 2022 | CNY | 28.48 | 28.9 | 28.4 | 28.42 | 28.42 | +0.04 (+0.14%) | 480,478 |
| 24 Feb 2022 | CNY | 28.9 | 29.49 | 28.03 | 28.38 | 28.38 | -0.65 (-2.24%) | 1,430,200 |
| 23 Feb 2022 | CNY | 28.8 | 29.16 | 28.7 | 29.03 | 29.03 | +0.11 (+0.38%) | 921,078 |
| 22 Feb 2022 | CNY | 28.65 | 29.47 | 27.91 | 28.92 | 28.92 | +0.05 (+0.17%) | 1,659,338 |
| 21 Feb 2022 | CNY | 28.82 | 28.9 | 28.43 | 28.87 | 28.87 | +0.11 (+0.38%) | 780,776 |
| 18 Feb 2022 | CNY | 28.67 | 28.89 | 28.42 | 28.76 | 28.76 | -0.21 (-0.72%) | 743,034 |
| 17 Feb 2022 | CNY | 29.07 | 29.35 | 28.46 | 28.97 | 28.97 | -0.09 (-0.31%) | 1,494,341 |
| 16 Feb 2022 | CNY | 28.29 | 29.22 | 28.29 | 29.06 | 29.06 | +0.79 (+2.79%) | 1,961,600 |
| 15 Feb 2022 | CNY | 27.99 | 28.5 | 27.8 | 28.27 | 28.27 | +0.21 (+0.75%) | 497,832 |
| 14 Feb 2022 | CNY | 28.06 | 28.56 | 27.79 | 28.06 | 28.06 | -0.22 (-0.78%) | 423,878 |
| 11 Feb 2022 | CNY | 28.8 | 28.88 | 28.16 | 28.28 | 28.28 | -0.6 (-2.08%) | 965,543 |
| 10 Feb 2022 | CNY | 28.53 | 29 | 28.43 | 28.88 | 28.88 | +0.45 (+1.58%) | 1,380,088 |
| 9 Feb 2022 | CNY | 28.12 | 28.5 | 27.91 | 28.43 | 28.43 | +0.32 (+1.14%) | 879,195 |
| 8 Feb 2022 | CNY | 27.8 | 28.45 | 27.8 | 28.11 | 28.11 | +0.03 (+0.11%) | 870,174 |
| 7 Feb 2022 | CNY | 27.65 | 28.09 | 27.36 | 28.08 | 28.08 | +24.764 (+746.68%) | 752,673 |
| 2 Feb 2022 | CNY | 3.329 | 3.329 | 3.3165 | 3.3165 | 3.3165 | -23.854 (-87.79%) | 677 |
| 28 Jan 2022 | CNY | 26.85 | 27.22 | 26.48 | 27.17 | 27.17 | +0.55 (+2.07%) | 577,545 |
