| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 17.6 | 17.6 | 17.02 | 17.25 | 17.25 | -0.41 (-2.32%) | 3,057,939 |
| 31 Mar 2022 | CNY | 17 | 17.74 | 16.98 | 17.66 | 17.66 | +0.58 (+3.40%) | 3,574,819 |
| 30 Mar 2022 | CNY | 16.92 | 17.12 | 16.91 | 17.08 | 17.08 | +0.1 (+0.59%) | 1,786,387 |
| 29 Mar 2022 | CNY | 17.2 | 17.21 | 16.81 | 16.98 | 16.98 | -0.14 (-0.82%) | 2,074,187 |
| 28 Mar 2022 | CNY | 16.7 | 17.2 | 16.31 | 17.12 | 17.12 | +0.56 (+3.38%) | 3,465,911 |
| 25 Mar 2022 | CNY | 16.6 | 16.77 | 16.54 | 16.56 | 16.56 | -0.04 (-0.24%) | 1,900,028 |
| 24 Mar 2022 | CNY | 16.68 | 16.83 | 16.4 | 16.6 | 16.6 | -0.18 (-1.07%) | 2,024,426 |
| 23 Mar 2022 | CNY | 16.88 | 17.16 | 16.75 | 16.78 | 16.78 | -0.02 (-0.12%) | 2,423,616 |
| 22 Mar 2022 | CNY | 16.92 | 16.98 | 16.68 | 16.8 | 16.8 | -0.17 (-1.00%) | 2,472,600 |
| 21 Mar 2022 | CNY | 17.39 | 17.39 | 16.78 | 16.97 | 16.97 | -0.19 (-1.11%) | 2,859,526 |
| 18 Mar 2022 | CNY | 16.45 | 17.35 | 16.31 | 17.16 | 17.16 | +0.65 (+3.94%) | 4,585,751 |
| 17 Mar 2022 | CNY | 16.66 | 16.92 | 16.46 | 16.51 | 16.51 | +0.03 (+0.18%) | 3,547,515 |
| 16 Mar 2022 | CNY | 16.45 | 16.63 | 15.72 | 16.48 | 16.48 | +0.33 (+2.04%) | 4,421,195 |
| 15 Mar 2022 | CNY | 17.27 | 17.4 | 15.71 | 16.15 | 16.15 | -1.3 (-7.45%) | 5,228,574 |
| 14 Mar 2022 | CNY | 18.1 | 18.17 | 17.45 | 17.45 | 17.45 | -0.87 (-4.75%) | 2,992,766 |
| 11 Mar 2022 | CNY | 18.45 | 18.64 | 17.86 | 18.32 | 18.32 | -0.51 (-2.71%) | 4,201,426 |
| 10 Mar 2022 | CNY | 18.84 | 19 | 18.3 | 18.83 | 18.83 | +0.44 (+2.39%) | 5,607,166 |
| 9 Mar 2022 | CNY | 18.35 | 18.69 | 17.56 | 18.39 | 18.39 | +0.22 (+1.21%) | 5,083,673 |
| 8 Mar 2022 | CNY | 18.97 | 19.07 | 18.16 | 18.17 | 18.17 | -0.86 (-4.52%) | 4,427,979 |
| 7 Mar 2022 | CNY | 18.99 | 19.48 | 18.77 | 19.03 | 19.03 | -0.2 (-1.04%) | 5,136,758 |
| 4 Mar 2022 | CNY | 18.76 | 19.54 | 18.4 | 19.23 | 19.23 | +0.38 (+2.02%) | 6,896,279 |
| 3 Mar 2022 | CNY | 19.28 | 19.28 | 18.78 | 18.85 | 18.85 | -0.25 (-1.31%) | 4,056,328 |
| 2 Mar 2022 | CNY | 19.03 | 19.27 | 18.75 | 19.1 | 19.1 | -0.03 (-0.16%) | 3,984,504 |
| 1 Mar 2022 | CNY | 19.32 | 19.52 | 19 | 19.13 | 19.13 | -0.32 (-1.65%) | 5,027,010 |
| 28 Feb 2022 | CNY | 19.68 | 19.69 | 19 | 19.45 | 19.45 | -0.29 (-1.47%) | 8,430,039 |
| 25 Feb 2022 | CNY | 19 | 19.9 | 18.73 | 19.74 | 19.74 | +0.89 (+4.72%) | 12,125,037 |
| 24 Feb 2022 | CNY | 18.96 | 20.08 | 18.54 | 18.85 | 18.85 | -0.28 (-1.46%) | 11,223,222 |
| 23 Feb 2022 | CNY | 19.26 | 19.4 | 18.76 | 19.13 | 19.13 | -0.13 (-0.67%) | 8,223,968 |
| 22 Feb 2022 | CNY | 19 | 19.73 | 18.7 | 19.26 | 19.26 | -0.08 (-0.41%) | 15,350,617 |
| 21 Feb 2022 | CNY | 17.69 | 19.34 | 17.69 | 19.34 | 19.34 | +1.76 (+10.01%) | 10,339,064 |
