| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2022 | CNY | 35.79 | 35.86 | 33 | 34.35 | 34.35 | -2.68 (-7.24%) | 13,145,779 |
| 8 Mar 2022 | CNY | 35.05 | 37.58 | 32.5 | 37.03 | 37.03 | -0.89 (-2.35%) | 17,762,546 |
| 7 Mar 2022 | CNY | 40.96 | 40.96 | 37.33 | 37.92 | 37.92 | -1.28 (-3.27%) | 16,280,683 |
| 4 Mar 2022 | CNY | 41.43 | 46.37 | 39.03 | 39.2 | 39.2 | -2.2 (-5.31%) | 27,455,274 |
| 3 Mar 2022 | CNY | 37.03 | 41.4 | 36.88 | 41.4 | 41.4 | +6.9 (+20%) | 14,268,765 |
| 2 Mar 2022 | CNY | 32.68 | 34.5 | 29.57 | 34.5 | 34.5 | +5.75 (+20%) | 22,988,708 |
| 1 Mar 2022 | CNY | 26.85 | 28.75 | 26.5 | 28.75 | 28.75 | +0.89 (+3.19%) | 11,815,041 |
| 28 Feb 2022 | CNY | 28.43 | 30 | 27.7 | 27.86 | 27.86 | +0.03 (+0.11%) | 14,012,038 |
| 25 Feb 2022 | CNY | 26.55 | 29.7 | 26.08 | 27.83 | 27.83 | -0.32 (-1.14%) | 16,760,646 |
| 24 Feb 2022 | CNY | 26.54 | 31.2 | 26.31 | 28.15 | 28.15 | +2.15 (+8.27%) | 20,706,984 |
| 23 Feb 2022 | CNY | 25.77 | 26.49 | 25.38 | 26 | 26 | -1.4 (-5.11%) | 10,438,942 |
| 22 Feb 2022 | CNY | 26.7 | 28.5 | 26.11 | 27.4 | 27.4 | +1.78 (+6.95%) | 14,647,190 |
| 21 Feb 2022 | CNY | 25.8 | 26.07 | 24.88 | 25.62 | 25.62 | -0.19 (-0.74%) | 9,028,979 |
| 18 Feb 2022 | CNY | 26 | 26.85 | 25.56 | 25.81 | 25.81 | -2.69 (-9.44%) | 12,299,095 |
| 17 Feb 2022 | CNY | 27.68 | 30 | 27.15 | 28.5 | 28.5 | +0.05 (+0.18%) | 16,382,733 |
| 16 Feb 2022 | CNY | 26.19 | 28.88 | 25.6 | 28.45 | 28.45 | +0.92 (+3.34%) | 15,880,313 |
| 15 Feb 2022 | CNY | 25.22 | 27.77 | 24.53 | 27.53 | 27.53 | +1.5 (+5.76%) | 13,892,615 |
| 14 Feb 2022 | CNY | 26.31 | 28.88 | 25.9 | 26.03 | 26.03 | -0.95 (-3.52%) | 15,123,399 |
| 11 Feb 2022 | CNY | 26.7 | 30 | 26.5 | 26.98 | 26.98 | +1.01 (+3.89%) | 21,570,571 |
| 10 Feb 2022 | CNY | 24.41 | 25.98 | 23.2 | 25.97 | 25.97 | +0.59 (+2.32%) | 15,382,695 |
| 9 Feb 2022 | CNY | 24 | 25.57 | 23.71 | 25.38 | 25.38 | +0.53 (+2.13%) | 16,236,994 |
| 8 Feb 2022 | CNY | 27 | 27 | 24.76 | 24.85 | 24.85 | -2.34 (-8.61%) | 20,670,006 |
| 7 Feb 2022 | CNY | 26 | 27.19 | 26 | 27.19 | 27.19 | +4.53 (+19.99%) | 10,426,655 |
| 28 Jan 2022 | CNY | 19.45 | 22.66 | 19.28 | 22.66 | 22.66 | +3.78 (+20.02%) | 16,535,612 |
| 27 Jan 2022 | CNY | 21.09 | 21.18 | 18.88 | 18.88 | 18.88 | -2.3 (-10.86%) | 9,331,097 |
| 26 Jan 2022 | CNY | 21.82 | 22.18 | 21 | 21.18 | 21.18 | -0.87 (-3.95%) | 7,726,540 |
| 25 Jan 2022 | CNY | 21.5 | 22.41 | 20.75 | 22.05 | 22.05 | +0.32 (+1.47%) | 10,275,601 |
| 24 Jan 2022 | CNY | 22.33 | 22.79 | 21.53 | 21.73 | 21.73 | -1.15 (-5.03%) | 9,901,915 |
| 21 Jan 2022 | CNY | 25.08 | 25.83 | 22.71 | 22.88 | 22.88 | -3.67 (-13.82%) | 14,580,861 |
| 20 Jan 2022 | CNY | 27 | 29.97 | 25.99 | 26.55 | 26.55 | -2.1 (-7.33%) | 17,182,121 |
