| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2022 | CNY | 19.95 | 20.17 | 19.65 | 19.82 | 19.82 | -0.35 (-1.74%) | 2,053,170 |
| 4 Mar 2022 | CNY | 20.52 | 20.52 | 20.09 | 20.17 | 20.17 | -0.36 (-1.75%) | 2,017,830 |
| 3 Mar 2022 | CNY | 21.15 | 21.19 | 20.44 | 20.53 | 20.53 | -0.39 (-1.86%) | 2,451,080 |
| 2 Mar 2022 | CNY | 20.85 | 20.97 | 20.64 | 20.92 | 20.92 | -0.06 (-0.29%) | 1,463,900 |
| 1 Mar 2022 | CNY | 20.67 | 21.2 | 20.6 | 20.98 | 20.98 | +0.38 (+1.84%) | 2,613,890 |
| 28 Feb 2022 | CNY | 20.54 | 20.6 | 19.85 | 20.6 | 20.6 | +0.25 (+1.23%) | 1,684,330 |
| 25 Feb 2022 | CNY | 20.2 | 20.63 | 20.2 | 20.35 | 20.35 | +0.24 (+1.19%) | 1,370,590 |
| 24 Feb 2022 | CNY | 20.7 | 20.79 | 19.73 | 20.11 | 20.11 | -0.53 (-2.57%) | 2,039,800 |
| 23 Feb 2022 | CNY | 20.26 | 20.69 | 20.25 | 20.64 | 20.64 | +0.36 (+1.78%) | 1,226,820 |
| 22 Feb 2022 | CNY | 20.72 | 20.72 | 20.21 | 20.28 | 20.28 | -0.46 (-2.22%) | 1,224,710 |
| 21 Feb 2022 | CNY | 20.6 | 20.75 | 20.48 | 20.74 | 20.74 | +0.14 (+0.68%) | 963,430 |
| 18 Feb 2022 | CNY | 20.59 | 20.63 | 20.35 | 20.6 | 20.6 | -0.08 (-0.39%) | 950,600 |
| 17 Feb 2022 | CNY | 20.68 | 20.83 | 20.47 | 20.68 | 20.68 | 0.0 (0.0%) | 1,164,550 |
| 16 Feb 2022 | CNY | 20.45 | 20.77 | 20.45 | 20.68 | 20.68 | +0.24 (+1.17%) | 982,100 |
| 15 Feb 2022 | CNY | 20.59 | 20.62 | 20.18 | 20.44 | 20.44 | -0.16 (-0.78%) | 1,030,560 |
| 14 Feb 2022 | CNY | 20.31 | 20.68 | 20.04 | 20.6 | 20.6 | +0.2 (+0.98%) | 944,500 |
| 11 Feb 2022 | CNY | 20.79 | 20.97 | 20.33 | 20.4 | 20.4 | -0.41 (-1.97%) | 1,548,600 |
| 10 Feb 2022 | CNY | 21.03 | 21.05 | 20.69 | 20.81 | 20.81 | -0.15 (-0.72%) | 892,600 |
| 9 Feb 2022 | CNY | 20.89 | 21.02 | 20.75 | 20.96 | 20.96 | +0.06 (+0.29%) | 1,134,110 |
| 8 Feb 2022 | CNY | 20.44 | 21.15 | 20.34 | 20.9 | 20.9 | +0.46 (+2.25%) | 1,597,250 |
| 7 Feb 2022 | CNY | 20.5 | 20.66 | 20.3 | 20.44 | 20.44 | +0.23 (+1.14%) | 1,057,390 |
| 28 Jan 2022 | CNY | 20.22 | 20.41 | 19.99 | 20.21 | 20.21 | +0.02 (+0.10%) | 1,625,910 |
| 27 Jan 2022 | CNY | 20.44 | 20.46 | 19.98 | 20.19 | 20.19 | -0.24 (-1.17%) | 1,502,900 |
| 26 Jan 2022 | CNY | 20.44 | 20.57 | 20.12 | 20.43 | 20.43 | -0.03 (-0.15%) | 1,412,960 |
| 25 Jan 2022 | CNY | 21.08 | 21.22 | 20.15 | 20.46 | 20.46 | -0.67 (-3.17%) | 2,368,750 |
| 24 Jan 2022 | CNY | 21.67 | 21.68 | 20.61 | 21.13 | 21.13 | -0.65 (-2.98%) | 2,523,290 |
| 21 Jan 2022 | CNY | 23.32 | 23.33 | 21.5 | 21.78 | 21.78 | -2.11 (-8.83%) | 5,725,580 |
| 20 Jan 2022 | CNY | 24.65 | 24.76 | 23.84 | 23.89 | 23.89 | -0.76 (-3.08%) | 2,269,460 |
| 19 Jan 2022 | CNY | 24.44 | 24.76 | 24.38 | 24.65 | 24.65 | +0.22 (+0.90%) | 1,850,660 |
| 18 Jan 2022 | CNY | 25.1 | 25.1 | 24.41 | 24.43 | 24.43 | -0.7 (-2.79%) | 2,718,200 |
