| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2022 | CNY | 17 | 17 | 16.75 | 16.83 | 11.3716 | -0.17 (-1%) | 795,200 |
| 4 Mar 2022 | CNY | 17.2 | 17.2 | 16.95 | 17 | 11.4865 | -0.24 (-1.39%) | 875,760 |
| 3 Mar 2022 | CNY | 17.16 | 17.3 | 17.1 | 17.24 | 11.6486 | +0.11 (+0.64%) | 830,060 |
| 2 Mar 2022 | CNY | 16.95 | 17.16 | 16.95 | 17.13 | 11.5743 | +0.11 (+0.65%) | 675,760 |
| 1 Mar 2022 | CNY | 16.97 | 17.07 | 16.89 | 17.02 | 11.5 | +0.02 (+0.12%) | 495,440 |
| 28 Feb 2022 | CNY | 17.08 | 17.09 | 16.8 | 17 | 11.4865 | -0.08 (-0.47%) | 729,710 |
| 25 Feb 2022 | CNY | 16.96 | 17.23 | 16.96 | 17.08 | 11.5405 | +0.15 (+0.89%) | 874,400 |
| 24 Feb 2022 | CNY | 17.32 | 17.36 | 16.8 | 16.93 | 11.4392 | -0.4 (-2.31%) | 1,628,060 |
| 23 Feb 2022 | CNY | 17.26 | 17.35 | 17.15 | 17.33 | 11.7095 | +0.19 (+1.11%) | 841,400 |
| 22 Feb 2022 | CNY | 17.33 | 17.37 | 17.11 | 17.14 | 11.5811 | -0.24 (-1.38%) | 724,440 |
| 21 Feb 2022 | CNY | 17.36 | 17.45 | 17.26 | 17.38 | 11.7432 | +0.04 (+0.23%) | 664,000 |
| 18 Feb 2022 | CNY | 17.29 | 17.34 | 17.21 | 17.34 | 11.7162 | +0.04 (+0.23%) | 543,700 |
| 17 Feb 2022 | CNY | 17.22 | 17.45 | 17.13 | 17.3 | 11.6892 | -0.01 (-0.06%) | 926,540 |
| 16 Feb 2022 | CNY | 17.22 | 17.35 | 17.21 | 17.31 | 11.6959 | +0.09 (+0.52%) | 676,700 |
| 15 Feb 2022 | CNY | 17.1 | 17.24 | 17.01 | 17.22 | 11.6351 | +0.11 (+0.64%) | 868,370 |
| 14 Feb 2022 | CNY | 17.16 | 17.25 | 17.06 | 17.11 | 11.5608 | -0.03 (-0.18%) | 469,880 |
| 11 Feb 2022 | CNY | 17.26 | 17.37 | 17.06 | 17.14 | 11.5811 | -0.16 (-0.92%) | 723,900 |
| 10 Feb 2022 | CNY | 17.28 | 17.32 | 17.19 | 17.3 | 11.6892 | -0.02 (-0.12%) | 603,860 |
| 9 Feb 2022 | CNY | 17.33 | 17.35 | 17.16 | 17.32 | 11.7027 | +0.04 (+0.23%) | 940,400 |
| 8 Feb 2022 | CNY | 17.18 | 17.34 | 17.09 | 17.28 | 11.6757 | +0.15 (+0.88%) | 818,800 |
| 7 Feb 2022 | CNY | 17.04 | 17.26 | 16.93 | 17.13 | 11.5743 | +0.29 (+1.72%) | 973,800 |
| 28 Jan 2022 | CNY | 16.57 | 16.94 | 16.57 | 16.84 | 11.3784 | +0.28 (+1.69%) | 712,800 |
| 27 Jan 2022 | CNY | 16.95 | 16.97 | 16.5 | 16.56 | 11.1892 | -0.41 (-2.42%) | 1,115,900 |
| 26 Jan 2022 | CNY | 16.9 | 17 | 16.71 | 16.97 | 11.4662 | +0.23 (+1.37%) | 815,260 |
| 25 Jan 2022 | CNY | 17.33 | 17.33 | 16.73 | 16.74 | 11.3108 | -0.61 (-3.52%) | 1,605,460 |
| 24 Jan 2022 | CNY | 17.4 | 17.49 | 17.12 | 17.35 | 11.723 | -0.05 (-0.29%) | 910,810 |
| 21 Jan 2022 | CNY | 17.52 | 17.65 | 17.36 | 17.4 | 11.7568 | -0.13 (-0.74%) | 881,810 |
| 20 Jan 2022 | CNY | 18.06 | 18.06 | 17.52 | 17.53 | 11.8446 | -0.46 (-2.56%) | 1,386,720 |
| 19 Jan 2022 | CNY | 17.88 | 18.13 | 17.82 | 17.99 | 12.1554 | +0.11 (+0.62%) | 922,560 |
| 18 Jan 2022 | CNY | 18.28 | 18.28 | 17.81 | 17.88 | 12.0811 | -0.38 (-2.08%) | 1,695,240 |
