| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2022 | CNY | 17.59 | 17.6 | 17.13 | 17.22 | 17.22 | -0.29 (-1.66%) | 3,650,050 |
| 4 Mar 2022 | CNY | 17.35 | 17.57 | 17.1 | 17.51 | 17.51 | -0.04 (-0.23%) | 4,255,130 |
| 3 Mar 2022 | CNY | 17.19 | 17.63 | 17.13 | 17.55 | 17.55 | +0.42 (+2.45%) | 4,692,970 |
| 2 Mar 2022 | CNY | 17.1 | 17.3 | 16.98 | 17.13 | 17.13 | -0.09 (-0.52%) | 1,697,860 |
| 1 Mar 2022 | CNY | 17.1 | 17.3 | 16.88 | 17.22 | 17.22 | +0.18 (+1.06%) | 3,521,390 |
| 28 Feb 2022 | CNY | 17.51 | 17.58 | 16.9 | 17.04 | 17.04 | -0.49 (-2.80%) | 4,102,900 |
| 25 Feb 2022 | CNY | 17.49 | 17.9 | 17.48 | 17.53 | 17.53 | +0.02 (+0.11%) | 1,885,260 |
| 24 Feb 2022 | CNY | 18.25 | 18.38 | 17.17 | 17.51 | 17.51 | -0.8 (-4.37%) | 3,890,770 |
| 23 Feb 2022 | CNY | 18.62 | 18.62 | 18.25 | 18.31 | 18.31 | -0.23 (-1.24%) | 3,152,470 |
| 22 Feb 2022 | CNY | 19.03 | 19.09 | 18.44 | 18.54 | 18.54 | -0.62 (-3.24%) | 2,827,690 |
| 21 Feb 2022 | CNY | 19.47 | 19.47 | 19.06 | 19.16 | 19.16 | +0.02 (+0.10%) | 1,921,840 |
| 18 Feb 2022 | CNY | 18.7 | 19.25 | 18.7 | 19.14 | 19.14 | +0.24 (+1.27%) | 2,189,930 |
| 17 Feb 2022 | CNY | 19.35 | 19.52 | 18.9 | 18.9 | 18.9 | -0.64 (-3.28%) | 3,413,980 |
| 16 Feb 2022 | CNY | 19.43 | 19.96 | 19.15 | 19.54 | 19.54 | -0.1 (-0.51%) | 4,262,170 |
| 15 Feb 2022 | CNY | 20.1 | 20.11 | 19.08 | 19.64 | 19.64 | -0.75 (-3.68%) | 5,687,830 |
| 14 Feb 2022 | CNY | 19.42 | 20.86 | 19.3 | 20.39 | 20.39 | +0.89 (+4.56%) | 7,694,090 |
| 11 Feb 2022 | CNY | 19.5 | 20.25 | 18.88 | 19.5 | 19.5 | -0.12 (-0.61%) | 7,638,560 |
| 10 Feb 2022 | CNY | 19.33 | 19.84 | 19.22 | 19.62 | 19.62 | +0.16 (+0.82%) | 4,839,970 |
| 9 Feb 2022 | CNY | 19.41 | 19.56 | 19.06 | 19.46 | 19.46 | +0.01 (+0.05%) | 3,586,590 |
| 8 Feb 2022 | CNY | 18.87 | 19.66 | 18.6 | 19.45 | 19.45 | +0.47 (+2.48%) | 4,208,590 |
| 7 Feb 2022 | CNY | 19.14 | 19.29 | 18.3 | 18.98 | 18.98 | +0.27 (+1.44%) | 3,279,830 |
| 28 Jan 2022 | CNY | 18.42 | 19.35 | 18.42 | 18.71 | 18.71 | +0.41 (+2.24%) | 5,368,060 |
| 27 Jan 2022 | CNY | 19.2 | 19.2 | 18.3 | 18.3 | 18.3 | -0.85 (-4.44%) | 3,622,610 |
| 26 Jan 2022 | CNY | 20.04 | 20.19 | 18.76 | 19.15 | 19.15 | -0.79 (-3.96%) | 6,268,830 |
| 25 Jan 2022 | CNY | 20.65 | 21.35 | 19.69 | 19.94 | 19.94 | -0.72 (-3.48%) | 6,878,770 |
| 24 Jan 2022 | CNY | 20.13 | 21.41 | 19.89 | 20.66 | 20.66 | +0.72 (+3.61%) | 7,043,970 |
| 21 Jan 2022 | CNY | 21.7 | 21.98 | 19.81 | 19.94 | 19.94 | -1.68 (-7.77%) | 7,195,710 |
| 20 Jan 2022 | CNY | 22.46 | 23.36 | 21.55 | 21.62 | 21.62 | -1.22 (-5.34%) | 7,334,810 |
| 19 Jan 2022 | CNY | 21.68 | 23.26 | 21.26 | 22.84 | 22.84 | +0.69 (+3.12%) | 9,647,730 |
| 18 Jan 2022 | CNY | 23.5 | 23.7 | 22.15 | 22.15 | 22.15 | -2.46 (-10.00%) | 12,252,000 |
