| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2022 | CNY | 21.59 | 21.59 | 20.15 | 20.15 | 20.15 | -1.23 (-5.75%) | 1,872,749 |
| 14 Mar 2022 | CNY | 22.33 | 22.42 | 21.32 | 21.38 | 21.38 | -1.19 (-5.27%) | 1,656,600 |
| 11 Mar 2022 | CNY | 22.05 | 22.59 | 21.33 | 22.57 | 22.57 | +0.62 (+2.82%) | 1,524,569 |
| 10 Mar 2022 | CNY | 21.6 | 22.53 | 21.55 | 21.95 | 21.95 | +0.68 (+3.20%) | 1,957,184 |
| 9 Mar 2022 | CNY | 22.2 | 22.3 | 20.6 | 21.27 | 21.27 | -1.01 (-4.53%) | 2,315,313 |
| 8 Mar 2022 | CNY | 23.66 | 23.66 | 21.75 | 22.28 | 22.28 | -1.2 (-5.11%) | 3,577,200 |
| 7 Mar 2022 | CNY | 24.01 | 24.32 | 23.3 | 23.48 | 23.48 | -0.86 (-3.53%) | 3,068,113 |
| 4 Mar 2022 | CNY | 24.99 | 25.7 | 24.2 | 24.34 | 24.34 | +0.31 (+1.29%) | 4,941,098 |
| 3 Mar 2022 | CNY | 23.55 | 24.3 | 23.52 | 24.03 | 24.03 | +0.54 (+2.30%) | 2,342,989 |
| 2 Mar 2022 | CNY | 23.6 | 23.7 | 23.31 | 23.49 | 23.49 | +0.02 (+0.09%) | 1,234,054 |
| 1 Mar 2022 | CNY | 23.55 | 23.74 | 23.1 | 23.47 | 23.47 | -0.13 (-0.55%) | 843,449 |
| 28 Feb 2022 | CNY | 23.72 | 23.75 | 22.8 | 23.6 | 23.6 | +0.09 (+0.38%) | 1,043,398 |
| 25 Feb 2022 | CNY | 22.82 | 23.77 | 22.82 | 23.51 | 23.51 | +0.79 (+3.48%) | 1,582,598 |
| 24 Feb 2022 | CNY | 23.52 | 23.69 | 22.55 | 22.72 | 22.72 | -0.8 (-3.40%) | 1,966,098 |
| 23 Feb 2022 | CNY | 23.27 | 23.57 | 23.16 | 23.52 | 23.52 | +0.42 (+1.82%) | 885,500 |
| 22 Feb 2022 | CNY | 23.75 | 23.79 | 22.95 | 23.1 | 23.1 | -0.83 (-3.47%) | 1,445,500 |
| 21 Feb 2022 | CNY | 23.99 | 24.05 | 23.71 | 23.93 | 23.93 | +0.05 (+0.21%) | 602,533 |
| 18 Feb 2022 | CNY | 23.7 | 23.95 | 23.53 | 23.88 | 23.88 | +0.11 (+0.46%) | 940,033 |
| 17 Feb 2022 | CNY | 24.33 | 24.4 | 23.74 | 23.77 | 23.77 | -0.64 (-2.62%) | 1,153,633 |
| 16 Feb 2022 | CNY | 23.6 | 24.48 | 23.6 | 24.41 | 24.41 | +0.74 (+3.13%) | 1,726,682 |
| 15 Feb 2022 | CNY | 24.05 | 24.28 | 23.48 | 23.67 | 23.67 | -0.51 (-2.11%) | 1,332,500 |
| 14 Feb 2022 | CNY | 24.1 | 24.69 | 23.87 | 24.18 | 24.18 | 0.0 (0.0%) | 1,141,882 |
| 11 Feb 2022 | CNY | 24.8 | 24.93 | 24.08 | 24.18 | 24.18 | -0.57 (-2.30%) | 1,401,300 |
| 10 Feb 2022 | CNY | 24.94 | 25.09 | 24.63 | 24.75 | 24.75 | -0.19 (-0.76%) | 1,011,300 |
| 9 Feb 2022 | CNY | 24.64 | 25.28 | 24.42 | 24.94 | 24.94 | +0.39 (+1.59%) | 1,449,062 |
| 8 Feb 2022 | CNY | 23.71 | 24.9 | 23.69 | 24.55 | 24.55 | +0.72 (+3.02%) | 2,112,499 |
| 7 Feb 2022 | CNY | 23.5 | 24.15 | 22.82 | 23.83 | 23.83 | -19.36 (-44.83%) | 2,309,113 |
| 3 Feb 2022 | CNY | 42.76 | 43.36 | 42.76 | 43.19 | 43.19 | +1.97 (+4.78%) | 1,500 |
| 31 Jan 2022 | CNY | 41.3 | 41.51 | 41.22 | 41.22 | 41.22 | +17.89 (+76.68%) | 370 |
| 28 Jan 2022 | CNY | 24.78 | 25.23 | 23.03 | 23.33 | 23.33 | -1.91 (-7.57%) | 4,459,372 |
