| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 18.02 | 18.17 | 17.85 | 18.03 | 18.03 | -0.05 (-0.28%) | 3,421,114 |
| 31 Mar 2022 | CNY | 18.18 | 18.25 | 18.02 | 18.08 | 18.08 | -0.14 (-0.77%) | 2,850,652 |
| 30 Mar 2022 | CNY | 18.14 | 18.25 | 18.03 | 18.22 | 18.22 | +0.2 (+1.11%) | 3,230,368 |
| 29 Mar 2022 | CNY | 18.3 | 18.4 | 17.96 | 18.02 | 18.02 | -0.29 (-1.58%) | 3,432,249 |
| 28 Mar 2022 | CNY | 18.03 | 18.36 | 17.75 | 18.31 | 18.31 | +0.12 (+0.66%) | 4,637,832 |
| 25 Mar 2022 | CNY | 18.6 | 18.6 | 18.18 | 18.19 | 18.19 | -0.41 (-2.20%) | 5,809,516 |
| 24 Mar 2022 | CNY | 19.3 | 19.3 | 18.56 | 18.6 | 18.6 | -0.94 (-4.81%) | 10,175,042 |
| 23 Mar 2022 | CNY | 18.27 | 19.54 | 18.16 | 19.54 | 19.54 | +1.36 (+7.48%) | 15,265,560 |
| 22 Mar 2022 | CNY | 18.38 | 18.43 | 18.08 | 18.18 | 18.18 | -0.27 (-1.46%) | 4,416,018 |
| 21 Mar 2022 | CNY | 18.62 | 18.71 | 18.25 | 18.45 | 18.45 | -0.1 (-0.54%) | 4,474,957 |
| 18 Mar 2022 | CNY | 18.49 | 18.68 | 18.37 | 18.55 | 18.55 | +0.02 (+0.11%) | 4,358,862 |
| 17 Mar 2022 | CNY | 18.65 | 18.94 | 18.51 | 18.53 | 18.53 | +0.07 (+0.38%) | 5,687,514 |
| 16 Mar 2022 | CNY | 18.32 | 18.55 | 17.5 | 18.46 | 18.46 | +0.42 (+2.33%) | 7,505,488 |
| 15 Mar 2022 | CNY | 18.98 | 18.98 | 18 | 18.04 | 18.04 | -0.98 (-5.15%) | 7,029,987 |
| 14 Mar 2022 | CNY | 19.33 | 19.53 | 19 | 19.02 | 19.02 | -0.44 (-2.26%) | 3,569,100 |
| 11 Mar 2022 | CNY | 19.11 | 19.59 | 18.8 | 19.46 | 19.46 | +0.1 (+0.52%) | 5,234,274 |
| 10 Mar 2022 | CNY | 19.81 | 19.92 | 19.3 | 19.36 | 19.36 | -0.04 (-0.21%) | 5,936,335 |
| 9 Mar 2022 | CNY | 20.3 | 20.33 | 18.56 | 19.4 | 19.4 | -0.58 (-2.90%) | 9,256,734 |
| 8 Mar 2022 | CNY | 20.4 | 20.48 | 19.81 | 19.98 | 19.98 | -0.42 (-2.06%) | 6,974,483 |
| 7 Mar 2022 | CNY | 21.1 | 21.1 | 20.2 | 20.4 | 20.4 | -0.83 (-3.91%) | 9,002,557 |
| 4 Mar 2022 | CNY | 21.46 | 21.59 | 21.13 | 21.23 | 21.23 | -0.19 (-0.89%) | 4,831,487 |
| 3 Mar 2022 | CNY | 21.99 | 22.01 | 21.39 | 21.42 | 21.42 | -0.39 (-1.79%) | 6,199,434 |
| 2 Mar 2022 | CNY | 21.63 | 22.05 | 21.55 | 21.81 | 21.81 | +0.03 (+0.14%) | 4,814,782 |
| 1 Mar 2022 | CNY | 21.73 | 22.15 | 21.62 | 21.78 | 21.78 | +0.16 (+0.74%) | 6,470,736 |
| 28 Feb 2022 | CNY | 21.53 | 21.89 | 21.21 | 21.62 | 21.62 | -0.03 (-0.14%) | 5,952,161 |
| 25 Feb 2022 | CNY | 22.02 | 22.2 | 21.55 | 21.65 | 21.65 | -0.13 (-0.60%) | 7,134,656 |
| 24 Feb 2022 | CNY | 22.51 | 22.64 | 21.45 | 21.78 | 21.78 | -0.9 (-3.97%) | 12,875,872 |
| 23 Feb 2022 | CNY | 22.3 | 22.8 | 22.28 | 22.68 | 22.68 | +0.36 (+1.61%) | 10,533,687 |
| 22 Feb 2022 | CNY | 22 | 22.45 | 21.92 | 22.32 | 22.32 | -0.04 (-0.18%) | 11,322,169 |
| 21 Feb 2022 | CNY | 21.49 | 22.77 | 21.47 | 22.36 | 22.36 | +1.32 (+6.27%) | 18,939,360 |
