| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2022 | CNY | 18.65 | 20.21 | 18.41 | 20.21 | 20.21 | +1.84 (+10.02%) | 9,862,844 |
| 15 Mar 2022 | CNY | 19.16 | 19.52 | 18.25 | 18.37 | 18.37 | -1.21 (-6.18%) | 7,250,239 |
| 14 Mar 2022 | CNY | 18.61 | 19.83 | 18.55 | 19.58 | 19.58 | +0.72 (+3.82%) | 10,008,456 |
| 11 Mar 2022 | CNY | 18.75 | 19.1 | 18.02 | 18.86 | 18.86 | +0.17 (+0.91%) | 9,947,468 |
| 10 Mar 2022 | CNY | 17.2 | 18.69 | 17.19 | 18.69 | 18.69 | +1.7 (+10.01%) | 4,996,358 |
| 9 Mar 2022 | CNY | 17.68 | 17.88 | 16.29 | 16.99 | 16.99 | -0.81 (-4.55%) | 5,029,493 |
| 8 Mar 2022 | CNY | 18.93 | 19.25 | 17.79 | 17.8 | 17.8 | -1.11 (-5.87%) | 5,404,244 |
| 7 Mar 2022 | CNY | 18.5 | 18.96 | 18.4 | 18.91 | 18.91 | +0.48 (+2.60%) | 7,144,795 |
| 4 Mar 2022 | CNY | 18.33 | 18.61 | 18.04 | 18.43 | 18.43 | +0.12 (+0.66%) | 3,517,223 |
| 3 Mar 2022 | CNY | 18.25 | 18.39 | 18.12 | 18.31 | 18.31 | +0.06 (+0.33%) | 2,381,444 |
| 2 Mar 2022 | CNY | 17.87 | 18.31 | 17.78 | 18.25 | 18.25 | +0.3 (+1.67%) | 2,895,407 |
| 1 Mar 2022 | CNY | 17.72 | 18.03 | 17.62 | 17.95 | 17.95 | +0.26 (+1.47%) | 2,343,661 |
| 28 Feb 2022 | CNY | 18.01 | 18.11 | 17.27 | 17.69 | 17.69 | -0.29 (-1.61%) | 2,607,407 |
| 25 Feb 2022 | CNY | 18.22 | 18.39 | 17.92 | 17.98 | 17.98 | -0.18 (-0.99%) | 3,609,649 |
| 24 Feb 2022 | CNY | 18.74 | 19.16 | 17.61 | 18.16 | 18.16 | -0.73 (-3.86%) | 5,850,623 |
| 23 Feb 2022 | CNY | 18.8 | 19.2 | 18.53 | 18.89 | 18.89 | +0.54 (+2.94%) | 6,062,893 |
| 22 Feb 2022 | CNY | 18.42 | 18.7 | 18.13 | 18.35 | 18.35 | -0.18 (-0.97%) | 3,350,500 |
| 21 Feb 2022 | CNY | 18.3 | 18.6 | 18.21 | 18.53 | 18.53 | +0.15 (+0.82%) | 2,796,546 |
| 18 Feb 2022 | CNY | 18.51 | 18.65 | 18.21 | 18.38 | 18.38 | -0.32 (-1.71%) | 3,391,362 |
| 17 Feb 2022 | CNY | 18.52 | 18.85 | 18.36 | 18.7 | 18.7 | +0.05 (+0.27%) | 4,743,224 |
| 16 Feb 2022 | CNY | 18.57 | 19.14 | 18.52 | 18.65 | 18.65 | -0.24 (-1.27%) | 5,740,368 |
| 15 Feb 2022 | CNY | 18.19 | 19.34 | 17.58 | 18.89 | 18.89 | +0.81 (+4.48%) | 7,941,798 |
| 14 Feb 2022 | CNY | 17.55 | 18.23 | 17.55 | 18.08 | 18.08 | +0.55 (+3.14%) | 4,115,119 |
| 11 Feb 2022 | CNY | 17.79 | 17.85 | 17.26 | 17.53 | 17.53 | -0.37 (-2.07%) | 2,690,941 |
| 10 Feb 2022 | CNY | 17.88 | 17.95 | 17.56 | 17.9 | 17.9 | -0.01 (-0.06%) | 2,811,867 |
| 9 Feb 2022 | CNY | 17.82 | 17.95 | 17.66 | 17.91 | 17.91 | +0.1 (+0.56%) | 2,828,856 |
| 8 Feb 2022 | CNY | 17.32 | 17.88 | 17.21 | 17.81 | 17.81 | +0.43 (+2.47%) | 2,797,223 |
| 7 Feb 2022 | CNY | 17.51 | 17.51 | 17.08 | 17.38 | 17.38 | -24.57 (-58.57%) | 2,233,797 |
| 3 Feb 2022 | CNY | 41.38 | 41.95 | 41.38 | 41.95 | 41.95 | -2.85 (-6.36%) | 25 |
| 1 Feb 2022 | CNY | 43.77 | 44.8 | 43.77 | 44.8 | 44.8 | +27.68 (+161.68%) | 4 |
