| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 23.51 | 24.29 | 23.01 | 24.24 | 24.24 | +0.74 (+3.15%) | 5,046,300 |
| 11 Apr 2022 | CNY | 23.99 | 23.99 | 23.16 | 23.5 | 23.5 | -0.59 (-2.45%) | 5,108,750 |
| 8 Apr 2022 | CNY | 22.85 | 24.26 | 22.67 | 24.09 | 24.09 | +1.24 (+5.43%) | 7,821,100 |
| 7 Apr 2022 | CNY | 22.88 | 23.17 | 22.59 | 22.85 | 22.85 | -0.15 (-0.65%) | 5,985,700 |
| 6 Apr 2022 | CNY | 23.2 | 23.45 | 22.55 | 23 | 23 | 0.0 (0.0%) | 8,650,700 |
| 1 Apr 2022 | CNY | 21.21 | 23.1 | 21.04 | 23 | 23 | +1.93 (+9.16%) | 11,295,250 |
| 31 Mar 2022 | CNY | 20.56 | 21.6 | 20.45 | 21.07 | 21.07 | +0.3 (+1.44%) | 8,431,301 |
| 30 Mar 2022 | CNY | 20.48 | 21.39 | 20.15 | 20.77 | 20.77 | +0.55 (+2.72%) | 15,768,751 |
| 29 Mar 2022 | CNY | 18.38 | 20.22 | 18.11 | 20.22 | 20.22 | +1.84 (+10.01%) | 9,120,551 |
| 28 Mar 2022 | CNY | 18.49 | 18.49 | 17.91 | 18.38 | 18.38 | -0.1 (-0.54%) | 4,199,000 |
| 25 Mar 2022 | CNY | 18.24 | 18.63 | 18 | 18.48 | 18.48 | +0.24 (+1.32%) | 3,820,400 |
| 24 Mar 2022 | CNY | 18.6 | 18.6 | 18.04 | 18.24 | 18.24 | -0.3 (-1.62%) | 3,662,501 |
| 23 Mar 2022 | CNY | 18.55 | 18.75 | 18.1 | 18.54 | 18.54 | -0.01 (-0.05%) | 2,744,750 |
| 22 Mar 2022 | CNY | 18.7 | 18.76 | 18.23 | 18.55 | 18.55 | -0.14 (-0.75%) | 2,863,151 |
| 21 Mar 2022 | CNY | 18.95 | 19.17 | 18.38 | 18.69 | 18.69 | -0.24 (-1.27%) | 2,941,200 |
| 18 Mar 2022 | CNY | 18.65 | 19.12 | 18.61 | 18.93 | 18.93 | +0.27 (+1.45%) | 3,606,100 |
| 17 Mar 2022 | CNY | 18.65 | 19.02 | 18.22 | 18.66 | 18.66 | +0.41 (+2.25%) | 5,241,100 |
| 16 Mar 2022 | CNY | 18.28 | 18.44 | 17.57 | 18.25 | 18.25 | +0.46 (+2.59%) | 5,564,900 |
| 15 Mar 2022 | CNY | 19.3 | 19.42 | 17.66 | 17.79 | 17.79 | -1.34 (-7.00%) | 5,485,500 |
| 14 Mar 2022 | CNY | 20.02 | 20.02 | 18.6 | 19.13 | 19.13 | -0.89 (-4.45%) | 6,362,300 |
| 11 Mar 2022 | CNY | 20.32 | 20.7 | 19.4 | 20.02 | 20.02 | -0.69 (-3.33%) | 6,915,057 |
| 10 Mar 2022 | CNY | 21.11 | 21.44 | 20.58 | 20.71 | 20.71 | +0.07 (+0.34%) | 3,818,849 |
| 9 Mar 2022 | CNY | 21.73 | 22 | 19.94 | 20.64 | 20.64 | -1.09 (-5.02%) | 5,246,000 |
| 8 Mar 2022 | CNY | 22.6 | 22.62 | 21.5 | 21.73 | 21.73 | -0.87 (-3.85%) | 3,340,608 |
| 7 Mar 2022 | CNY | 22.91 | 23.24 | 22.4 | 22.6 | 22.6 | -0.38 (-1.65%) | 2,665,700 |
| 4 Mar 2022 | CNY | 22.98 | 23.8 | 22.5 | 22.98 | 22.98 | +0.16 (+0.70%) | 5,502,639 |
| 3 Mar 2022 | CNY | 24.13 | 24.35 | 22.6 | 22.82 | 22.82 | -1.29 (-5.35%) | 5,249,480 |
| 2 Mar 2022 | CNY | 24.7 | 24.8 | 23.95 | 24.11 | 24.11 | -0.59 (-2.39%) | 3,860,200 |
| 1 Mar 2022 | CNY | 25.1 | 25.45 | 24.41 | 24.7 | 24.7 | -0.9 (-3.52%) | 4,362,299 |
| 28 Feb 2022 | CNY | 25.85 | 25.88 | 25.21 | 25.6 | 25.6 | -0.05 (-0.19%) | 3,166,079 |
