| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Mar 2022 | CNY | 20.2 | 20.29 | 19.74 | 19.75 | 19.75 | -0.49 (-2.42%) | 2,202,400 |
| 24 Mar 2022 | CNY | 20.7 | 20.75 | 20.16 | 20.24 | 20.24 | -0.67 (-3.20%) | 2,159,554 |
| 23 Mar 2022 | CNY | 21.27 | 21.5 | 20.7 | 20.91 | 20.91 | -0.09 (-0.43%) | 1,997,825 |
| 22 Mar 2022 | CNY | 21.47 | 21.57 | 20.92 | 21 | 21 | -0.57 (-2.64%) | 1,982,455 |
| 21 Mar 2022 | CNY | 21.81 | 21.81 | 21.2 | 21.57 | 21.57 | +0.28 (+1.32%) | 2,239,315 |
| 18 Mar 2022 | CNY | 20.31 | 21.56 | 20.31 | 21.29 | 21.29 | +0.75 (+3.65%) | 3,919,149 |
| 17 Mar 2022 | CNY | 20.45 | 20.97 | 20.3 | 20.54 | 20.54 | +0.19 (+0.93%) | 2,990,880 |
| 16 Mar 2022 | CNY | 20.36 | 20.64 | 19.32 | 20.35 | 20.35 | +0.27 (+1.34%) | 4,043,284 |
| 15 Mar 2022 | CNY | 21.75 | 22.1 | 20.08 | 20.08 | 20.08 | -1.81 (-8.27%) | 4,272,319 |
| 14 Mar 2022 | CNY | 23.07 | 23.15 | 21.86 | 21.89 | 21.89 | -1.51 (-6.45%) | 5,959,271 |
| 11 Mar 2022 | CNY | 22.91 | 24.3 | 22.51 | 23.4 | 23.4 | +0.22 (+0.95%) | 8,101,152 |
| 10 Mar 2022 | CNY | 24.63 | 24.63 | 23.1 | 23.18 | 23.18 | -0.25 (-1.07%) | 11,444,810 |
| 9 Mar 2022 | CNY | 21.7 | 23.43 | 21.59 | 23.43 | 23.43 | +2.13 (+10%) | 10,215,468 |
| 8 Mar 2022 | CNY | 22.64 | 22.64 | 21.28 | 21.3 | 21.3 | -1.34 (-5.92%) | 1,872,864 |
| 7 Mar 2022 | CNY | 22.57 | 22.84 | 22.23 | 22.64 | 22.64 | 0.0 (0.0%) | 1,793,839 |
| 4 Mar 2022 | CNY | 23.42 | 23.58 | 22.43 | 22.64 | 22.64 | -1.39 (-5.78%) | 4,103,644 |
| 3 Mar 2022 | CNY | 23.29 | 24.6 | 23.11 | 24.03 | 24.03 | +0.71 (+3.04%) | 6,253,059 |
| 2 Mar 2022 | CNY | 22.77 | 23.73 | 22.44 | 23.32 | 23.32 | +0.61 (+2.69%) | 3,787,671 |
| 1 Mar 2022 | CNY | 22.74 | 23.08 | 22.38 | 22.71 | 22.71 | +0.13 (+0.58%) | 1,408,813 |
| 28 Feb 2022 | CNY | 22.31 | 22.66 | 22.08 | 22.58 | 22.58 | +0.2 (+0.89%) | 1,297,230 |
| 25 Feb 2022 | CNY | 21.8 | 22.75 | 21.76 | 22.38 | 22.38 | +0.45 (+2.05%) | 1,878,083 |
| 24 Feb 2022 | CNY | 22.06 | 22.98 | 21.52 | 21.93 | 21.93 | -0.28 (-1.26%) | 2,344,900 |
| 23 Feb 2022 | CNY | 22.1 | 22.24 | 21.9 | 22.21 | 22.21 | +0.2 (+0.91%) | 812,215 |
| 22 Feb 2022 | CNY | 22.23 | 22.23 | 21.73 | 22.01 | 22.01 | -0.22 (-0.99%) | 839,015 |
| 21 Feb 2022 | CNY | 21.94 | 22.37 | 21.73 | 22.23 | 22.23 | +0.29 (+1.32%) | 1,081,483 |
| 18 Feb 2022 | CNY | 21.8 | 22.08 | 21.7 | 21.94 | 21.94 | -0.18 (-0.81%) | 795,700 |
| 17 Feb 2022 | CNY | 21.94 | 22.4 | 21.74 | 22.12 | 22.12 | +0.19 (+0.87%) | 1,700,134 |
| 16 Feb 2022 | CNY | 21.17 | 22.07 | 21.09 | 21.93 | 21.93 | +0.78 (+3.69%) | 1,706,663 |
| 15 Feb 2022 | CNY | 20.88 | 21.19 | 20.79 | 21.15 | 21.15 | +0.25 (+1.20%) | 723,697 |
| 14 Feb 2022 | CNY | 21.09 | 21.24 | 20.78 | 20.9 | 20.9 | -0.07 (-0.33%) | 433,500 |
