| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2022 | CNY | 15.75 | 16.68 | 15.47 | 16.65 | 16.65 | +1.24 (+8.05%) | 634,900 |
| 15 Mar 2022 | CNY | 15.67 | 16.19 | 15.24 | 15.41 | 15.41 | -0.85 (-5.23%) | 715,500 |
| 14 Mar 2022 | CNY | 16.65 | 16.65 | 16.26 | 16.26 | 16.26 | -0.77 (-4.52%) | 94,000 |
| 11 Mar 2022 | CNY | 16.77 | 17.11 | 16.69 | 17.03 | 17.03 | -0.21 (-1.22%) | 84,700 |
| 10 Mar 2022 | CNY | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | +0.24 (+1.41%) | 0 |
| 9 Mar 2022 | CNY | 16.9 | 17 | 16.62 | 17 | 17 | -0.1 (-0.58%) | 31,400 |
| 8 Mar 2022 | CNY | 17.18 | 17.18 | 17.1 | 17.1 | 17.1 | -0.26 (-1.50%) | 100 |
| 7 Mar 2022 | CNY | 17.4 | 17.5 | 17.18 | 17.36 | 17.36 | -0.69 (-3.82%) | 40,200 |
| 4 Mar 2022 | CNY | 18.29 | 18.29 | 18.02 | 18.05 | 18.05 | -0.41 (-2.22%) | 12,400 |
| 3 Mar 2022 | CNY | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | +0.07 (+0.38%) | 0 |
| 2 Mar 2022 | CNY | 18.53 | 18.57 | 18.39 | 18.39 | 18.39 | -0.37 (-1.97%) | 15,500 |
| 1 Mar 2022 | CNY | 18.7 | 18.78 | 18.7 | 18.76 | 18.76 | +0.08 (+0.43%) | 3,100 |
| 28 Feb 2022 | CNY | 18.77 | 18.77 | 18.49 | 18.68 | 18.68 | -0.08 (-0.43%) | 170,100 |
| 25 Feb 2022 | CNY | 19 | 19 | 18.76 | 18.76 | 18.76 | -0.12 (-0.64%) | 20,800 |
| 24 Feb 2022 | CNY | 19.35 | 19.35 | 18.84 | 18.88 | 18.88 | -0.63 (-3.23%) | 31,700 |
| 23 Feb 2022 | CNY | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | +0.08 (+0.41%) | 0 |
| 22 Feb 2022 | CNY | 19.58 | 19.58 | 19.36 | 19.43 | 19.43 | -0.56 (-2.80%) | 76,300 |
| 21 Feb 2022 | CNY | 19.94 | 19.99 | 19.86 | 19.99 | 19.99 | -0.11 (-0.55%) | 61,200 |
| 18 Feb 2022 | CNY | 20.46 | 20.48 | 20.1 | 20.1 | 20.1 | -0.32 (-1.57%) | 207,500 |
| 17 Feb 2022 | CNY | 20.36 | 20.42 | 20.36 | 20.42 | 20.42 | 0.0 (0.0%) | 500 |
| 16 Feb 2022 | CNY | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | +0.26 (+1.29%) | 0 |
| 15 Feb 2022 | CNY | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -0.26 (-1.27%) | 0 |
| 14 Feb 2022 | CNY | 20.38 | 20.52 | 20.38 | 20.42 | 20.42 | -0.2 (-0.97%) | 520,700 |
| 11 Feb 2022 | CNY | 20.6 | 20.62 | 20.6 | 20.62 | 20.62 | -0.06 (-0.29%) | 2,000 |
| 10 Feb 2022 | CNY | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | +0.04 (+0.19%) | 0 |
| 9 Feb 2022 | CNY | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | +0.32 (+1.57%) | 0 |
| 8 Feb 2022 | CNY | 20.2 | 20.32 | 20.12 | 20.32 | 20.32 | -0.08 (-0.39%) | 6,900 |
| 7 Feb 2022 | CNY | 20.4 | 20.4 | 20.4 | 20.4 | 20.4 | 0.0 (0.0%) | 0 |
| 4 Feb 2022 | CNY | 20.42 | 20.42 | 20.4 | 20.4 | 20.4 | +0.58 (+2.93%) | 700 |
| 31 Jan 2022 | CNY | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | +0.25 (+1.28%) | 0 |
