| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 19.47 | 21.4 | 19.14 | 21.37 | 21.37 | +1.92 (+9.87%) | 25,587,505 |
| 12 Apr 2022 | CNY | 19 | 19.48 | 18.5 | 19.45 | 19.45 | +0.72 (+3.84%) | 9,042,769 |
| 11 Apr 2022 | CNY | 20.08 | 20.45 | 18.09 | 18.73 | 18.73 | -1.37 (-6.82%) | 16,472,646 |
| 8 Apr 2022 | CNY | 19.82 | 20.72 | 19.8 | 20.1 | 20.1 | +0.19 (+0.95%) | 10,958,469 |
| 7 Apr 2022 | CNY | 20.18 | 20.92 | 19.39 | 19.91 | 19.91 | +0.01 (+0.05%) | 12,934,699 |
| 6 Apr 2022 | CNY | 20.68 | 21.28 | 19.73 | 19.9 | 19.9 | -0.78 (-3.77%) | 14,146,803 |
| 1 Apr 2022 | CNY | 20.21 | 21.36 | 19.9 | 20.68 | 20.68 | +0.32 (+1.57%) | 15,983,300 |
| 31 Mar 2022 | CNY | 19.99 | 20.71 | 19.97 | 20.36 | 20.36 | +0.11 (+0.54%) | 11,016,722 |
| 30 Mar 2022 | CNY | 19.87 | 21.2 | 19.64 | 20.25 | 20.25 | +0.4 (+2.02%) | 13,573,100 |
| 29 Mar 2022 | CNY | 20.55 | 20.8 | 19.71 | 19.85 | 19.85 | -0.7 (-3.41%) | 9,991,714 |
| 28 Mar 2022 | CNY | 20.34 | 21.17 | 19.8 | 20.55 | 20.55 | +0.05 (+0.24%) | 13,714,206 |
| 25 Mar 2022 | CNY | 21.49 | 21.99 | 20.5 | 20.5 | 20.5 | -1.49 (-6.78%) | 18,141,519 |
| 24 Mar 2022 | CNY | 22.6 | 23.92 | 21.8 | 21.99 | 21.99 | -0.93 (-4.06%) | 20,534,678 |
| 23 Mar 2022 | CNY | 24.12 | 24.49 | 22.91 | 22.92 | 22.92 | -0.5 (-2.13%) | 28,905,043 |
| 22 Mar 2022 | CNY | 27.7 | 27.78 | 22.86 | 23.42 | 23.42 | -1.86 (-7.36%) | 41,915,412 |
| 21 Mar 2022 | CNY | 25.28 | 25.28 | 24.68 | 25.28 | 25.28 | +2.3 (+10.01%) | 6,553,663 |
| 18 Mar 2022 | CNY | 22.94 | 22.98 | 22 | 22.98 | 22.98 | +2.09 (+10.00%) | 7,842,061 |
| 17 Mar 2022 | CNY | 19.45 | 20.89 | 19.06 | 20.89 | 20.89 | +1.9 (+10.01%) | 14,985,120 |
| 16 Mar 2022 | CNY | 18.79 | 19.18 | 17.23 | 18.99 | 18.99 | +0.71 (+3.88%) | 18,593,600 |
| 15 Mar 2022 | CNY | 18.54 | 19.38 | 18.21 | 18.28 | 18.28 | -0.56 (-2.97%) | 15,966,249 |
| 14 Mar 2022 | CNY | 17.6 | 19.5 | 17.6 | 18.84 | 18.84 | +0.56 (+3.06%) | 20,662,788 |
| 11 Mar 2022 | CNY | 18.28 | 19.27 | 18.28 | 18.28 | 18.28 | -2.03 (-10.00%) | 27,485,636 |
| 10 Mar 2022 | CNY | 22.56 | 22.61 | 20.31 | 20.31 | 20.31 | -2.26 (-10.01%) | 37,344,012 |
| 9 Mar 2022 | CNY | 21.08 | 23.49 | 20.3 | 22.57 | 22.57 | +1.22 (+5.71%) | 45,950,270 |
| 8 Mar 2022 | CNY | 20.5 | 22.28 | 20.2 | 21.35 | 21.35 | +1.1 (+5.43%) | 37,643,060 |
| 7 Mar 2022 | CNY | 20.1 | 21.2 | 19.65 | 20.25 | 20.25 | -0.21 (-1.03%) | 15,980,856 |
| 4 Mar 2022 | CNY | 20.08 | 21.65 | 19.62 | 20.46 | 20.46 | +0.58 (+2.92%) | 26,234,609 |
| 3 Mar 2022 | CNY | 20.42 | 21.11 | 19.62 | 19.88 | 19.88 | -0.78 (-3.78%) | 18,834,239 |
| 2 Mar 2022 | CNY | 21 | 21.67 | 20.45 | 20.66 | 20.66 | -0.44 (-2.09%) | 19,823,194 |
| 1 Mar 2022 | CNY | 19.88 | 21.6 | 19.5 | 21.1 | 21.1 | +0.23 (+1.10%) | 29,670,865 |
