| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Mar 2022 | CNY | 24.34 | 25.77 | 24 | 25.06 | 25.06 | +0.18 (+0.72%) | 9,132,400 |
| 24 Mar 2022 | CNY | 24.33 | 25.18 | 23.9 | 24.88 | 24.88 | +0.28 (+1.14%) | 8,819,100 |
| 23 Mar 2022 | CNY | 24.26 | 25.1 | 24.26 | 24.6 | 24.6 | -0.1 (-0.40%) | 7,268,694 |
| 22 Mar 2022 | CNY | 26.5 | 26.5 | 24.3 | 24.7 | 24.7 | -2.15 (-8.01%) | 13,543,542 |
| 21 Mar 2022 | CNY | 25.3 | 27.26 | 25.3 | 26.85 | 26.85 | +0.99 (+3.83%) | 14,912,281 |
| 18 Mar 2022 | CNY | 26.4 | 27.18 | 25.4 | 25.86 | 25.86 | -2.14 (-7.64%) | 17,196,578 |
| 17 Mar 2022 | CNY | 26.1 | 30.96 | 26.1 | 28 | 28 | -1 (-3.45%) | 25,994,862 |
| 16 Mar 2022 | CNY | 30 | 31.22 | 26.41 | 29 | 29 | +0.62 (+2.18%) | 28,998,248 |
| 15 Mar 2022 | CNY | 24 | 28.38 | 23.3 | 28.38 | 28.38 | +2.58 (+10.00%) | 24,722,587 |
| 14 Mar 2022 | CNY | 24.2 | 25.8 | 22.81 | 25.8 | 25.8 | +2.35 (+10.02%) | 23,137,008 |
| 11 Mar 2022 | CNY | 23.55 | 24.85 | 23.23 | 23.45 | 23.45 | +0.45 (+1.96%) | 13,031,769 |
| 10 Mar 2022 | CNY | 22.07 | 24.3 | 21.5 | 23 | 23 | +0.85 (+3.84%) | 13,560,242 |
| 9 Mar 2022 | CNY | 20.4 | 22.64 | 20.4 | 22.15 | 22.15 | -0.52 (-2.29%) | 14,550,487 |
| 8 Mar 2022 | CNY | 24.48 | 24.48 | 22.67 | 22.67 | 22.67 | -2.52 (-10.00%) | 5,154,800 |
| 7 Mar 2022 | CNY | 26.53 | 26.98 | 24.26 | 25.19 | 25.19 | +0.66 (+2.69%) | 22,971,783 |
| 4 Mar 2022 | CNY | 22.15 | 24.53 | 22.15 | 24.53 | 24.53 | +2.23 (+10%) | 7,864,284 |
| 3 Mar 2022 | CNY | 21.75 | 22.78 | 21.55 | 22.3 | 22.3 | +0.55 (+2.53%) | 4,128,084 |
| 2 Mar 2022 | CNY | 21.65 | 21.95 | 21.31 | 21.75 | 21.75 | -0.06 (-0.28%) | 2,263,280 |
| 1 Mar 2022 | CNY | 21.73 | 22.36 | 21.5 | 21.81 | 21.81 | -0.02 (-0.09%) | 3,500,550 |
| 28 Feb 2022 | CNY | 21.6 | 22.1 | 21.21 | 21.83 | 21.83 | +0.03 (+0.14%) | 3,255,350 |
| 25 Feb 2022 | CNY | 21.55 | 22.17 | 21.55 | 21.8 | 21.8 | +0.25 (+1.16%) | 3,374,500 |
| 24 Feb 2022 | CNY | 22.86 | 22.9 | 21.21 | 21.55 | 21.55 | -1.41 (-6.14%) | 5,441,381 |
| 23 Feb 2022 | CNY | 23 | 23.87 | 22.41 | 22.96 | 22.96 | -0.01 (-0.04%) | 6,042,642 |
| 22 Feb 2022 | CNY | 22.77 | 23.46 | 21.95 | 22.97 | 22.97 | -0.29 (-1.25%) | 6,464,800 |
| 21 Feb 2022 | CNY | 22.6 | 23.46 | 21.86 | 23.26 | 23.26 | +0.43 (+1.88%) | 7,055,942 |
| 18 Feb 2022 | CNY | 21.7 | 24.1 | 21.4 | 22.83 | 22.83 | +0.81 (+3.68%) | 8,735,442 |
| 17 Feb 2022 | CNY | 22.35 | 22.88 | 21.71 | 22.02 | 22.02 | -0.56 (-2.48%) | 6,930,318 |
| 16 Feb 2022 | CNY | 21.08 | 23.46 | 20.88 | 22.58 | 22.58 | +1.25 (+5.86%) | 8,919,050 |
| 15 Feb 2022 | CNY | 21.21 | 21.87 | 20.66 | 21.33 | 21.33 | -0.54 (-2.47%) | 7,680,650 |
| 14 Feb 2022 | CNY | 20.15 | 21.87 | 20.01 | 21.87 | 21.87 | +1.99 (+10.01%) | 9,302,876 |
