| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2022 | CNY | 19.15 | 19.7071 | 18.9643 | 19.2857 | 19.2857 | +0.221 (+1.16%) | 7,256,786 |
| 16 Mar 2022 | CNY | 18.9857 | 19.2429 | 16.9143 | 19.0643 | 19.0643 | +0.286 (+1.52%) | 7,499,735 |
| 15 Mar 2022 | CNY | 20 | 20.1786 | 18.6071 | 18.7786 | 18.7786 | -1.336 (-6.64%) | 7,341,335 |
| 14 Mar 2022 | CNY | 20.7857 | 20.7857 | 20.1 | 20.1143 | 20.1143 | -0.886 (-4.22%) | 4,289,040 |
| 11 Mar 2022 | CNY | 20.7286 | 21.0643 | 20.3571 | 21 | 21 | -0.029 (-0.14%) | 4,467,141 |
| 10 Mar 2022 | CNY | 20.7143 | 21.3 | 20.5714 | 21.0286 | 21.0286 | +0.607 (+2.97%) | 6,360,138 |
| 9 Mar 2022 | CNY | 21.0571 | 21.2857 | 19.2857 | 20.4214 | 20.4214 | -0.521 (-2.49%) | 7,062,351 |
| 8 Mar 2022 | CNY | 22.15 | 22.3929 | 20.7429 | 20.9429 | 20.9429 | -1.45 (-6.48%) | 8,654,471 |
| 7 Mar 2022 | CNY | 23.2857 | 23.4857 | 22.3071 | 22.3929 | 22.3929 | -0.757 (-3.27%) | 6,505,350 |
| 4 Mar 2022 | CNY | 24.0071 | 24.0429 | 23.1143 | 23.15 | 23.15 | -1.121 (-4.62%) | 8,935,473 |
| 3 Mar 2022 | CNY | 24.3286 | 24.9929 | 24.1071 | 24.2714 | 24.2714 | -0.029 (-0.12%) | 12,633,481 |
| 2 Mar 2022 | CNY | 23.7714 | 24.3214 | 23.45 | 24.3 | 24.3 | +0.764 (+3.25%) | 7,510,281 |
| 1 Mar 2022 | CNY | 23.85 | 23.85 | 23.3214 | 23.5357 | 23.5357 | -0.179 (-0.75%) | 6,260,025 |
| 28 Feb 2022 | CNY | 24.5643 | 24.5714 | 23.4286 | 23.7143 | 23.7143 | -0.843 (-3.43%) | 8,764,156 |
| 25 Feb 2022 | CNY | 24.7143 | 24.8357 | 24 | 24.5571 | 24.5571 | +0.178 (+0.73%) | 10,431,890 |
| 24 Feb 2022 | CNY | 23.9286 | 25.1857 | 23.7714 | 24.3786 | 24.3786 | +0.622 (+2.62%) | 16,720,442 |
| 23 Feb 2022 | CNY | 23.7571 | 23.9214 | 23.4571 | 23.7571 | 23.7571 | -0.064 (-0.27%) | 6,994,761 |
| 22 Feb 2022 | CNY | 23.4286 | 24.0357 | 23.1857 | 23.8214 | 23.8214 | +0.421 (+1.80%) | 9,895,046 |
| 21 Feb 2022 | CNY | 23.4214 | 23.7071 | 23.0786 | 23.4 | 23.4 | +0.064 (+0.28%) | 5,653,961 |
| 18 Feb 2022 | CNY | 22.5 | 23.3929 | 22.2857 | 23.3357 | 23.3357 | +0.671 (+2.96%) | 8,087,499 |
| 17 Feb 2022 | CNY | 22.8571 | 22.8571 | 22.4143 | 22.6643 | 22.6643 | -0.164 (-0.72%) | 5,235,269 |
| 16 Feb 2022 | CNY | 22.1357 | 23.0214 | 22.0714 | 22.8286 | 22.8286 | +0.779 (+3.53%) | 7,062,406 |
| 15 Feb 2022 | CNY | 21.95 | 22.6429 | 21.8857 | 22.05 | 22.05 | +0.1 (+0.46%) | 4,999,216 |
| 14 Feb 2022 | CNY | 21.8929 | 22.3071 | 21.8571 | 21.95 | 21.95 | +0.114 (+0.52%) | 3,585,120 |
| 11 Feb 2022 | CNY | 22.7929 | 22.8 | 21.8071 | 21.8357 | 21.8357 | -0.95 (-4.17%) | 6,629,700 |
| 10 Feb 2022 | CNY | 23.1857 | 23.2071 | 22.6786 | 22.7857 | 22.7857 | -0.35 (-1.51%) | 5,676,039 |
| 9 Feb 2022 | CNY | 23.1071 | 23.2857 | 22.8643 | 23.1357 | 23.1357 | -0.021 (-0.09%) | 5,196,696 |
| 8 Feb 2022 | CNY | 22.5571 | 23.3143 | 22.3071 | 23.1571 | 23.1571 | +0.586 (+2.59%) | 7,466,449 |
| 7 Feb 2022 | CNY | 22.7571 | 23.4286 | 22.5643 | 22.5714 | 22.5714 | -38.929 (-63.30%) | 7,524,665 |
| 3 Feb 2022 | CNY | 61.5 | 62 | 61.5 | 61.5 | 61.5 | +39.036 (+173.77%) | 55 |
