| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2022 | CNY | 18.86 | 19.35 | 17.67 | 19.3 | 19.3 | +0.75 (+4.04%) | 24,228,533 |
| 15 Mar 2022 | CNY | 19.12 | 19.3 | 18.52 | 18.55 | 18.55 | -0.61 (-3.18%) | 19,129,781 |
| 14 Mar 2022 | CNY | 19 | 19.79 | 18.84 | 19.16 | 19.16 | -0.04 (-0.21%) | 21,809,171 |
| 11 Mar 2022 | CNY | 18.52 | 19.2 | 18.18 | 19.2 | 19.2 | +0.44 (+2.35%) | 16,904,301 |
| 10 Mar 2022 | CNY | 18.35 | 18.98 | 18.25 | 18.76 | 18.76 | +0.7 (+3.88%) | 14,544,444 |
| 9 Mar 2022 | CNY | 18.4 | 18.74 | 17.24 | 18.06 | 18.06 | -0.17 (-0.93%) | 19,780,569 |
| 8 Mar 2022 | CNY | 18.68 | 19.15 | 18.18 | 18.23 | 18.23 | -0.44 (-2.36%) | 16,486,396 |
| 7 Mar 2022 | CNY | 18.64 | 19.07 | 18.11 | 18.67 | 18.67 | +0.13 (+0.70%) | 18,625,563 |
| 4 Mar 2022 | CNY | 18.85 | 19.13 | 18.5 | 18.54 | 18.54 | -0.41 (-2.16%) | 10,014,054 |
| 3 Mar 2022 | CNY | 19.22 | 19.3 | 18.8 | 18.95 | 18.95 | -0.38 (-1.97%) | 13,078,715 |
| 2 Mar 2022 | CNY | 19.14 | 19.45 | 19.03 | 19.33 | 19.33 | +0.08 (+0.42%) | 16,168,787 |
| 1 Mar 2022 | CNY | 18.18 | 19.31 | 18.1 | 19.25 | 19.25 | +1.07 (+5.89%) | 31,924,950 |
| 28 Feb 2022 | CNY | 18.23 | 18.3 | 17.96 | 18.18 | 18.18 | +0.05 (+0.28%) | 10,588,135 |
| 25 Feb 2022 | CNY | 18.01 | 18.21 | 17.85 | 18.13 | 18.13 | -0.1 (-0.55%) | 10,362,577 |
| 24 Feb 2022 | CNY | 17.95 | 18.68 | 17.76 | 18.23 | 18.23 | +0.27 (+1.50%) | 23,305,290 |
| 23 Feb 2022 | CNY | 17.5 | 18.08 | 17.48 | 17.96 | 17.96 | +0.36 (+2.05%) | 14,916,085 |
| 22 Feb 2022 | CNY | 17.78 | 17.84 | 17.16 | 17.6 | 17.6 | 0.0 (0.0%) | 13,897,432 |
| 21 Feb 2022 | CNY | 17.4 | 17.72 | 17.33 | 17.6 | 17.6 | +0.22 (+1.27%) | 8,779,959 |
| 18 Feb 2022 | CNY | 17.29 | 17.38 | 17.13 | 17.38 | 17.38 | +0.06 (+0.35%) | 6,181,632 |
| 17 Feb 2022 | CNY | 17.39 | 17.51 | 17.14 | 17.32 | 17.32 | -0.12 (-0.69%) | 9,543,628 |
| 16 Feb 2022 | CNY | 17.61 | 17.65 | 17.35 | 17.44 | 17.44 | -0.31 (-1.75%) | 7,523,820 |
| 15 Feb 2022 | CNY | 17.4 | 17.93 | 17.36 | 17.75 | 17.75 | +0.23 (+1.31%) | 14,712,039 |
| 14 Feb 2022 | CNY | 17.5 | 17.8 | 17.35 | 17.52 | 17.52 | 0.0 (0.0%) | 9,377,500 |
| 11 Feb 2022 | CNY | 17.8 | 17.8 | 17.46 | 17.52 | 17.52 | -0.32 (-1.79%) | 5,929,700 |
| 10 Feb 2022 | CNY | 17.81 | 17.98 | 17.66 | 17.84 | 17.84 | +0.01 (+0.06%) | 7,578,594 |
| 9 Feb 2022 | CNY | 17.5 | 17.94 | 17.4 | 17.83 | 17.83 | +0.26 (+1.48%) | 13,270,040 |
| 8 Feb 2022 | CNY | 17.4 | 17.62 | 17.08 | 17.57 | 17.57 | +0.14 (+0.80%) | 14,497,851 |
| 7 Feb 2022 | CNY | 17.43 | 17.51 | 17.24 | 17.43 | 17.43 | +0.3 (+1.75%) | 9,317,479 |
| 28 Jan 2022 | CNY | 17.21 | 17.42 | 16.75 | 17.13 | 17.13 | +0.1 (+0.59%) | 9,971,075 |
| 27 Jan 2022 | CNY | 17.18 | 17.39 | 17 | 17.03 | 17.03 | -0.24 (-1.39%) | 9,504,716 |
