| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2022 | CNY | 17.3 | 16.6 | 16.6 | 17.1 | 17.1 | +0.34 (+2.03%) | 3,536,310 |
| 25 Mar 2022 | CNY | 17.29 | 16.46 | 16.68 | 16.76 | 16.76 | +0.23 (+1.39%) | 3,300,290 |
| 24 Mar 2022 | CNY | 16.82 | 16.4 | 16.8 | 16.53 | 16.53 | -0.31 (-1.84%) | 2,069,320 |
| 23 Mar 2022 | CNY | 17.1 | 16.71 | 17.08 | 16.84 | 16.84 | -0.16 (-0.94%) | 2,413,030 |
| 22 Mar 2022 | CNY | 17.37 | 16.9 | 17.37 | 17 | 17 | -0.5 (-2.86%) | 2,809,750 |
| 21 Mar 2022 | CNY | 17.68 | 16.71 | 16.82 | 17.5 | 17.5 | +0.53 (+3.12%) | 4,540,440 |
| 18 Mar 2022 | CNY | 17.39 | 16.55 | 16.62 | 16.97 | 16.97 | +0.3 (+1.80%) | 3,281,620 |
| 17 Mar 2022 | CNY | 17.19 | 16.44 | 16.49 | 16.67 | 16.67 | +0.17 (+1.03%) | 4,286,920 |
| 16 Mar 2022 | CNY | 16.55 | 15.42 | 15.58 | 16.5 | 16.5 | +1.27 (+8.34%) | 5,156,800 |
| 15 Mar 2022 | CNY | 16.44 | 15.23 | 16.28 | 15.23 | 15.23 | -1.2 (-7.30%) | 3,590,510 |
| 14 Mar 2022 | CNY | 17.2 | 16.41 | 16.99 | 16.43 | 16.43 | -0.75 (-4.37%) | 3,120,680 |
| 11 Mar 2022 | CNY | 17.5 | 15.91 | 16.18 | 17.18 | 17.18 | +0.64 (+3.87%) | 4,953,230 |
| 10 Mar 2022 | CNY | 16.88 | 16.25 | 16.58 | 16.54 | 16.54 | +0.24 (+1.47%) | 2,759,830 |
| 9 Mar 2022 | CNY | 16.78 | 15.57 | 16.6 | 16.3 | 16.3 | -0.22 (-1.33%) | 2,695,470 |
| 8 Mar 2022 | CNY | 17.34 | 16.5 | 17.16 | 16.52 | 16.52 | -0.7 (-4.07%) | 2,713,080 |
| 7 Mar 2022 | CNY | 17.6 | 17.13 | 17.59 | 17.22 | 17.22 | -0.29 (-1.66%) | 3,650,050 |
| 4 Mar 2022 | CNY | 17.57 | 17.1 | 17.35 | 17.51 | 17.51 | -0.04 (-0.23%) | 4,255,130 |
| 3 Mar 2022 | CNY | 17.63 | 17.13 | 17.19 | 17.55 | 17.55 | +0.42 (+2.45%) | 4,692,970 |
| 2 Mar 2022 | CNY | 17.3 | 16.98 | 17.1 | 17.13 | 17.13 | -0.09 (-0.52%) | 1,697,860 |
| 1 Mar 2022 | CNY | 17.3 | 16.88 | 17.1 | 17.22 | 17.22 | +0.18 (+1.06%) | 3,521,390 |
| 28 Feb 2022 | CNY | 17.58 | 16.9 | 17.51 | 17.04 | 17.04 | -0.49 (-2.80%) | 4,102,900 |
| 25 Feb 2022 | CNY | 17.9 | 17.48 | 17.49 | 17.53 | 17.53 | +0.02 (+0.11%) | 1,885,260 |
| 24 Feb 2022 | CNY | 18.38 | 17.17 | 18.25 | 17.51 | 17.51 | -0.8 (-4.37%) | 3,890,770 |
| 23 Feb 2022 | CNY | 18.62 | 18.25 | 18.62 | 18.31 | 18.31 | -0.23 (-1.24%) | 3,152,470 |
| 22 Feb 2022 | CNY | 19.09 | 18.44 | 19.03 | 18.54 | 18.54 | -0.62 (-3.24%) | 2,827,690 |
| 21 Feb 2022 | CNY | 19.47 | 19.06 | 19.47 | 19.16 | 19.16 | +0.02 (+0.10%) | 1,921,840 |
| 18 Feb 2022 | CNY | 19.25 | 18.7 | 18.7 | 19.14 | 19.14 | +0.24 (+1.27%) | 2,189,930 |
| 17 Feb 2022 | CNY | 19.52 | 18.9 | 19.35 | 18.9 | 18.9 | -0.64 (-3.28%) | 3,413,980 |
| 16 Feb 2022 | CNY | 19.96 | 19.15 | 19.43 | 19.54 | 19.54 | -0.1 (-0.51%) | 4,262,170 |
| 15 Feb 2022 | CNY | 20.11 | 19.08 | 20.1 | 19.64 | 19.64 | -0.75 (-3.68%) | 5,687,830 |
