| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2022 | CNY | 19.7 | 19.99 | 19.41 | 19.52 | 19.52 | +0.12 (+0.62%) | 1,231,551 |
| 9 Mar 2022 | CNY | 20.63 | 20.86 | 18.65 | 19.4 | 19.4 | -1.21 (-5.87%) | 2,577,460 |
| 8 Mar 2022 | CNY | 21.6 | 21.9 | 20.44 | 20.61 | 20.61 | -1.53 (-6.91%) | 3,349,800 |
| 7 Mar 2022 | CNY | 21.16 | 22.5 | 20.67 | 22.14 | 22.14 | +1.02 (+4.83%) | 4,453,699 |
| 4 Mar 2022 | CNY | 21.27 | 21.55 | 21.02 | 21.12 | 21.12 | -0.22 (-1.03%) | 1,035,600 |
| 3 Mar 2022 | CNY | 21.45 | 21.5 | 21.18 | 21.34 | 21.34 | +0.03 (+0.14%) | 711,295 |
| 2 Mar 2022 | CNY | 21.19 | 21.37 | 21 | 21.31 | 21.31 | +0.09 (+0.42%) | 523,800 |
| 1 Mar 2022 | CNY | 21.28 | 21.43 | 21.08 | 21.22 | 21.22 | -0.22 (-1.03%) | 823,600 |
| 28 Feb 2022 | CNY | 21.29 | 21.58 | 21.08 | 21.44 | 21.44 | +0.24 (+1.13%) | 1,177,737 |
| 25 Feb 2022 | CNY | 20.8 | 21.7 | 20.8 | 21.2 | 21.2 | +0.55 (+2.66%) | 1,479,002 |
| 24 Feb 2022 | CNY | 21.45 | 21.71 | 20.49 | 20.65 | 20.65 | -0.92 (-4.27%) | 1,909,678 |
| 23 Feb 2022 | CNY | 21.24 | 21.58 | 21.2 | 21.57 | 21.57 | +0.41 (+1.94%) | 930,500 |
| 22 Feb 2022 | CNY | 21.45 | 21.45 | 21 | 21.16 | 21.16 | -0.42 (-1.95%) | 901,506 |
| 21 Feb 2022 | CNY | 21.15 | 21.78 | 21.15 | 21.58 | 21.58 | +0.37 (+1.74%) | 1,060,111 |
| 18 Feb 2022 | CNY | 21.18 | 21.27 | 21 | 21.21 | 21.21 | +0.03 (+0.14%) | 668,100 |
| 17 Feb 2022 | CNY | 21.34 | 21.44 | 21.15 | 21.18 | 21.18 | -0.16 (-0.75%) | 767,691 |
| 16 Feb 2022 | CNY | 21.14 | 21.42 | 21.14 | 21.34 | 21.34 | +0.09 (+0.42%) | 783,011 |
| 15 Feb 2022 | CNY | 21.75 | 21.79 | 21.04 | 21.25 | 21.25 | -0.19 (-0.89%) | 1,053,485 |
| 14 Feb 2022 | CNY | 21.06 | 21.85 | 20.82 | 21.44 | 21.44 | +0.55 (+2.63%) | 1,587,697 |
| 11 Feb 2022 | CNY | 21.3 | 21.4 | 20.87 | 20.89 | 20.89 | -0.58 (-2.70%) | 954,737 |
| 10 Feb 2022 | CNY | 21.31 | 21.95 | 21.31 | 21.47 | 21.47 | +0.16 (+0.75%) | 1,427,758 |
| 9 Feb 2022 | CNY | 21.37 | 21.37 | 21.08 | 21.31 | 21.31 | +0.07 (+0.33%) | 1,044,069 |
| 8 Feb 2022 | CNY | 20.7 | 21.36 | 20.7 | 21.24 | 21.24 | +0.33 (+1.58%) | 805,006 |
| 7 Feb 2022 | CNY | 20.79 | 21.14 | 20.54 | 20.91 | 20.91 | +0.46 (+2.25%) | 794,010 |
| 28 Jan 2022 | CNY | 20.77 | 20.96 | 20.26 | 20.45 | 20.45 | +0.11 (+0.54%) | 975,467 |
| 27 Jan 2022 | CNY | 21.4 | 21.46 | 20.2 | 20.34 | 20.34 | -1.09 (-5.09%) | 1,902,148 |
| 26 Jan 2022 | CNY | 21.62 | 21.96 | 21.28 | 21.43 | 21.43 | -0.19 (-0.88%) | 1,205,000 |
| 25 Jan 2022 | CNY | 23.11 | 23.47 | 21.5 | 21.62 | 21.62 | -1.67 (-7.17%) | 2,349,079 |
| 24 Jan 2022 | CNY | 23.73 | 23.73 | 23 | 23.29 | 23.29 | -0.65 (-2.72%) | 1,471,158 |
| 21 Jan 2022 | CNY | 24.76 | 24.91 | 23.71 | 23.94 | 23.94 | -0.65 (-2.64%) | 2,467,198 |
