| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 18.6 | 18.76 | 18.4 | 18.53 | 18.53 | -0.2 (-1.07%) | 1,996,800 |
| 31 Mar 2022 | CNY | 18.74 | 19.01 | 18.63 | 18.73 | 18.73 | -0.2 (-1.06%) | 1,731,700 |
| 30 Mar 2022 | CNY | 18.84 | 19.08 | 18.66 | 18.93 | 18.93 | +0.2 (+1.07%) | 2,481,646 |
| 29 Mar 2022 | CNY | 19.53 | 19.63 | 18.61 | 18.73 | 18.73 | -0.67 (-3.45%) | 3,348,846 |
| 28 Mar 2022 | CNY | 20 | 20 | 19.28 | 19.4 | 19.4 | -0.55 (-2.76%) | 2,971,530 |
| 25 Mar 2022 | CNY | 20.18 | 20.39 | 19.87 | 19.95 | 19.95 | -0.21 (-1.04%) | 2,633,446 |
| 24 Mar 2022 | CNY | 20.75 | 20.88 | 19.92 | 20.16 | 20.16 | -0.73 (-3.49%) | 4,130,876 |
| 23 Mar 2022 | CNY | 20.46 | 21.32 | 20.28 | 20.89 | 20.89 | +0.21 (+1.02%) | 4,458,727 |
| 22 Mar 2022 | CNY | 21.41 | 22.51 | 20.66 | 20.68 | 20.68 | -0.4 (-1.90%) | 7,479,810 |
| 21 Mar 2022 | CNY | 21.61 | 21.69 | 20.82 | 21.08 | 21.08 | -0.45 (-2.09%) | 3,614,511 |
| 18 Mar 2022 | CNY | 21.41 | 21.84 | 21.07 | 21.53 | 21.53 | +0.27 (+1.27%) | 4,263,904 |
| 17 Mar 2022 | CNY | 20.88 | 21.9 | 20.71 | 21.26 | 21.26 | +0.75 (+3.66%) | 6,753,182 |
| 16 Mar 2022 | CNY | 19.88 | 20.58 | 19.55 | 20.51 | 20.51 | +0.94 (+4.80%) | 6,492,650 |
| 15 Mar 2022 | CNY | 21.4 | 21.7 | 19.56 | 19.57 | 19.57 | -2.16 (-9.94%) | 7,380,600 |
| 14 Mar 2022 | CNY | 22.11 | 22.58 | 21.71 | 21.73 | 21.73 | -0.72 (-3.21%) | 4,959,400 |
| 11 Mar 2022 | CNY | 22.9 | 22.9 | 21.78 | 22.45 | 22.45 | -0.9 (-3.85%) | 7,939,984 |
| 10 Mar 2022 | CNY | 22.83 | 23.66 | 22.45 | 23.35 | 23.35 | +0.76 (+3.36%) | 9,000,614 |
| 9 Mar 2022 | CNY | 22.1 | 22.96 | 21.51 | 22.59 | 22.59 | +0.37 (+1.67%) | 7,618,740 |
| 8 Mar 2022 | CNY | 21.9 | 23.82 | 21.83 | 22.22 | 22.22 | +0.43 (+1.97%) | 7,658,786 |
| 7 Mar 2022 | CNY | 22.4 | 22.49 | 21.51 | 21.79 | 21.79 | -0.93 (-4.09%) | 5,504,700 |
| 4 Mar 2022 | CNY | 23.24 | 23.65 | 22.5 | 22.72 | 22.72 | -0.51 (-2.20%) | 10,517,966 |
| 3 Mar 2022 | CNY | 22.4 | 23.79 | 22 | 23.23 | 23.23 | +1.6 (+7.40%) | 14,893,266 |
| 2 Mar 2022 | CNY | 21.5 | 21.8 | 21.39 | 21.63 | 21.63 | -0.08 (-0.37%) | 2,253,038 |
| 1 Mar 2022 | CNY | 21.9 | 22.2 | 21.31 | 21.71 | 21.71 | +0.19 (+0.88%) | 3,009,836 |
| 28 Feb 2022 | CNY | 21.39 | 21.63 | 21.06 | 21.52 | 21.52 | +0.14 (+0.65%) | 2,331,100 |
| 25 Feb 2022 | CNY | 21.52 | 21.73 | 21.21 | 21.38 | 21.38 | -0.13 (-0.60%) | 3,300,400 |
| 24 Feb 2022 | CNY | 21.38 | 21.88 | 20.86 | 21.51 | 21.51 | +0.31 (+1.46%) | 6,305,900 |
| 23 Feb 2022 | CNY | 20.63 | 21.39 | 20.35 | 21.2 | 21.2 | +0.74 (+3.62%) | 4,057,304 |
| 22 Feb 2022 | CNY | 20.9 | 21.17 | 20.31 | 20.46 | 20.46 | -0.45 (-2.15%) | 2,525,760 |
| 21 Feb 2022 | CNY | 20.6 | 20.93 | 20.5 | 20.91 | 20.91 | +0.22 (+1.06%) | 1,814,500 |
