| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2022 | CNY | 18.99 | 19.05 | 18.51 | 18.6 | 18.6 | -0.62 (-3.23%) | 7,271,867 |
| 11 Mar 2022 | CNY | 18.62 | 19.24 | 18.56 | 19.22 | 19.22 | +0.31 (+1.64%) | 8,384,700 |
| 10 Mar 2022 | CNY | 18.73 | 19.16 | 18.6 | 18.91 | 18.91 | +0.84 (+4.65%) | 10,996,723 |
| 9 Mar 2022 | CNY | 18.68 | 18.73 | 17 | 18.07 | 18.07 | -0.44 (-2.38%) | 11,523,228 |
| 8 Mar 2022 | CNY | 19.19 | 19.48 | 18.42 | 18.51 | 18.51 | -0.79 (-4.09%) | 10,804,994 |
| 7 Mar 2022 | CNY | 19.92 | 20.09 | 19.12 | 19.3 | 19.3 | -0.68 (-3.40%) | 7,679,711 |
| 4 Mar 2022 | CNY | 20.06 | 20.44 | 19.91 | 19.98 | 19.98 | -0.22 (-1.09%) | 7,019,701 |
| 3 Mar 2022 | CNY | 20.88 | 20.99 | 20.13 | 20.2 | 20.2 | -0.6 (-2.88%) | 13,351,565 |
| 2 Mar 2022 | CNY | 20.8 | 20.95 | 20.57 | 20.8 | 20.8 | -0.18 (-0.86%) | 6,244,683 |
| 1 Mar 2022 | CNY | 21.03 | 21.34 | 20.83 | 20.98 | 20.98 | +0.01 (+0.05%) | 9,578,380 |
| 28 Feb 2022 | CNY | 20.8 | 21.05 | 20.43 | 20.97 | 20.97 | +0.23 (+1.11%) | 9,958,483 |
| 25 Feb 2022 | CNY | 20.53 | 21.06 | 20.53 | 20.74 | 20.74 | +0.37 (+1.82%) | 9,663,481 |
| 24 Feb 2022 | CNY | 20.7 | 21.18 | 20.02 | 20.37 | 20.37 | -0.49 (-2.35%) | 14,432,743 |
| 23 Feb 2022 | CNY | 20.24 | 20.95 | 20.23 | 20.86 | 20.86 | +0.61 (+3.01%) | 10,674,385 |
| 22 Feb 2022 | CNY | 20.1 | 20.55 | 19.82 | 20.25 | 20.25 | -0.03 (-0.15%) | 9,366,721 |
| 21 Feb 2022 | CNY | 20.37 | 20.42 | 20.12 | 20.28 | 20.28 | +0.08 (+0.40%) | 7,100,749 |
| 18 Feb 2022 | CNY | 20.1 | 20.57 | 20.02 | 20.2 | 20.2 | -0.16 (-0.79%) | 8,591,641 |
| 17 Feb 2022 | CNY | 20.11 | 20.84 | 20.1 | 20.36 | 20.36 | +0.46 (+2.31%) | 15,857,088 |
| 16 Feb 2022 | CNY | 19.49 | 20.45 | 19.4 | 19.9 | 19.9 | +0.5 (+2.58%) | 13,389,608 |
| 15 Feb 2022 | CNY | 18.82 | 19.45 | 18.77 | 19.4 | 19.4 | +0.6 (+3.19%) | 12,440,718 |
| 14 Feb 2022 | CNY | 19.11 | 19.38 | 18.55 | 18.8 | 18.8 | -0.63 (-3.24%) | 14,167,960 |
| 11 Feb 2022 | CNY | 20.35 | 20.45 | 19.38 | 19.43 | 19.43 | -1.22 (-5.91%) | 17,421,955 |
| 10 Feb 2022 | CNY | 21.07 | 21.18 | 20.62 | 20.65 | 20.65 | -0.55 (-2.59%) | 6,481,122 |
| 9 Feb 2022 | CNY | 20.87 | 21.32 | 20.8 | 21.2 | 21.2 | +0.36 (+1.73%) | 5,996,371 |
| 8 Feb 2022 | CNY | 20.8 | 20.92 | 20.3 | 20.84 | 20.84 | -0.06 (-0.29%) | 6,155,681 |
| 7 Feb 2022 | CNY | 21.02 | 21.38 | 20.73 | 20.9 | 20.9 | +0.35 (+1.70%) | 5,090,370 |
| 28 Jan 2022 | CNY | 20.42 | 20.93 | 20.12 | 20.55 | 20.55 | +0.33 (+1.63%) | 6,859,087 |
| 27 Jan 2022 | CNY | 20.25 | 20.6 | 20.17 | 20.22 | 20.22 | -0.24 (-1.17%) | 5,092,809 |
| 26 Jan 2022 | CNY | 20.65 | 20.95 | 20.18 | 20.46 | 20.46 | -0.14 (-0.68%) | 5,520,726 |
| 25 Jan 2022 | CNY | 21.41 | 21.72 | 20.53 | 20.6 | 20.6 | -1.07 (-4.94%) | 8,521,442 |
