| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2022 | CNY | 19.08 | 19.43 | 18.73 | 19.22 | 19.22 | +0.11 (+0.58%) | 1,881,469 |
| 25 Mar 2022 | CNY | 19.4 | 19.86 | 19.11 | 19.11 | 19.11 | -0.04 (-0.21%) | 2,514,000 |
| 24 Mar 2022 | CNY | 19.25 | 19.26 | 18.85 | 19.15 | 19.15 | -0.1 (-0.52%) | 1,746,236 |
| 23 Mar 2022 | CNY | 19.18 | 19.45 | 19.13 | 19.25 | 19.25 | +0.07 (+0.36%) | 1,856,902 |
| 22 Mar 2022 | CNY | 19.09 | 19.49 | 19.02 | 19.18 | 19.18 | -0.08 (-0.42%) | 2,011,018 |
| 21 Mar 2022 | CNY | 19.5 | 19.51 | 19 | 19.26 | 19.26 | -0.08 (-0.41%) | 2,305,800 |
| 18 Mar 2022 | CNY | 19.18 | 19.37 | 18.86 | 19.34 | 19.34 | +0.25 (+1.31%) | 1,613,511 |
| 17 Mar 2022 | CNY | 18.83 | 19.45 | 18.7 | 19.09 | 19.09 | +0.51 (+2.74%) | 2,636,000 |
| 16 Mar 2022 | CNY | 18.11 | 18.68 | 17.79 | 18.58 | 18.58 | +0.58 (+3.22%) | 3,987,044 |
| 15 Mar 2022 | CNY | 19.24 | 19.26 | 18 | 18 | 18 | -1.02 (-5.36%) | 3,615,500 |
| 14 Mar 2022 | CNY | 20.21 | 20.23 | 19 | 19.02 | 19.02 | -1.15 (-5.70%) | 3,513,300 |
| 11 Mar 2022 | CNY | 20.26 | 20.32 | 19.59 | 20.17 | 20.17 | -0.09 (-0.44%) | 1,956,000 |
| 10 Mar 2022 | CNY | 21.02 | 21.33 | 20.21 | 20.26 | 20.26 | -0.26 (-1.27%) | 2,248,926 |
| 9 Mar 2022 | CNY | 20.62 | 20.74 | 19.35 | 20.52 | 20.52 | +0.14 (+0.69%) | 3,112,000 |
| 8 Mar 2022 | CNY | 21.35 | 21.65 | 20.35 | 20.38 | 20.38 | -1.12 (-5.21%) | 2,244,700 |
| 7 Mar 2022 | CNY | 22.24 | 22.28 | 21.35 | 21.5 | 21.5 | -0.8 (-3.59%) | 2,510,400 |
| 4 Mar 2022 | CNY | 22.51 | 22.95 | 22.2 | 22.3 | 22.3 | -0.51 (-2.24%) | 2,312,133 |
| 3 Mar 2022 | CNY | 24.13 | 24.34 | 22.74 | 22.81 | 22.81 | -1.23 (-5.12%) | 4,649,788 |
| 2 Mar 2022 | CNY | 24.04 | 24.5 | 23.59 | 24.04 | 24.04 | +0.11 (+0.46%) | 4,327,700 |
| 1 Mar 2022 | CNY | 23.34 | 24.08 | 23.11 | 23.93 | 23.93 | +0.57 (+2.44%) | 4,612,509 |
| 28 Feb 2022 | CNY | 23.54 | 23.92 | 22.7 | 23.36 | 23.36 | 0.0 (0.0%) | 4,140,300 |
| 25 Feb 2022 | CNY | 23.69 | 24.58 | 22.97 | 23.36 | 23.36 | +0.02 (+0.09%) | 6,649,255 |
| 24 Feb 2022 | CNY | 24.2 | 24.9 | 22.64 | 23.34 | 23.34 | -0.83 (-3.43%) | 7,839,007 |
| 23 Feb 2022 | CNY | 22 | 24.17 | 21.94 | 24.17 | 24.17 | +2.2 (+10.01%) | 5,498,029 |
| 22 Feb 2022 | CNY | 21.95 | 22.7 | 21.78 | 21.97 | 21.97 | -0.14 (-0.63%) | 2,620,026 |
| 21 Feb 2022 | CNY | 22.32 | 22.46 | 21.96 | 22.11 | 22.11 | -0.19 (-0.85%) | 1,638,935 |
| 18 Feb 2022 | CNY | 22.15 | 22.46 | 21.85 | 22.3 | 22.3 | -0.17 (-0.76%) | 2,108,008 |
| 17 Feb 2022 | CNY | 23.31 | 23.57 | 21.9 | 22.47 | 22.47 | -0.75 (-3.23%) | 6,071,150 |
| 16 Feb 2022 | CNY | 22.79 | 24.17 | 22.74 | 23.22 | 23.22 | +0.49 (+2.16%) | 3,717,454 |
| 15 Feb 2022 | CNY | 22.5 | 22.85 | 22.02 | 22.73 | 22.73 | +0.28 (+1.25%) | 1,681,043 |
