| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 20.1 | 20.99 | 19.97 | 20.9 | 20.9 | +0.76 (+3.77%) | 1,717,758 |
| 11 Apr 2022 | CNY | 21.04 | 21.05 | 19.91 | 20.14 | 20.14 | -0.95 (-4.50%) | 1,978,700 |
| 8 Apr 2022 | CNY | 21.42 | 21.46 | 20.7 | 21.09 | 21.09 | +0.02 (+0.09%) | 1,261,370 |
| 7 Apr 2022 | CNY | 21.93 | 21.93 | 21 | 21.07 | 21.07 | -0.64 (-2.95%) | 1,541,209 |
| 6 Apr 2022 | CNY | 21.9 | 21.94 | 21.61 | 21.71 | 21.71 | -0.2 (-0.91%) | 1,242,107 |
| 1 Apr 2022 | CNY | 21.7 | 21.95 | 21.41 | 21.91 | 21.91 | +0.18 (+0.83%) | 1,621,700 |
| 31 Mar 2022 | CNY | 21.54 | 22.09 | 21.3 | 21.73 | 21.73 | +0.19 (+0.88%) | 1,907,412 |
| 30 Mar 2022 | CNY | 21.2 | 21.56 | 21.15 | 21.54 | 21.54 | +0.84 (+4.06%) | 2,070,954 |
| 29 Mar 2022 | CNY | 21.53 | 21.54 | 20.69 | 20.7 | 20.7 | -0.59 (-2.77%) | 1,703,600 |
| 28 Mar 2022 | CNY | 21.63 | 21.65 | 21.15 | 21.29 | 21.29 | -0.48 (-2.20%) | 1,878,896 |
| 25 Mar 2022 | CNY | 22.11 | 22.24 | 21.72 | 21.77 | 21.77 | -0.24 (-1.09%) | 1,067,900 |
| 24 Mar 2022 | CNY | 22.39 | 22.4 | 21.85 | 22.01 | 22.01 | -0.38 (-1.70%) | 1,685,804 |
| 23 Mar 2022 | CNY | 22.5 | 22.55 | 22.29 | 22.39 | 22.39 | +0.03 (+0.13%) | 926,819 |
| 22 Mar 2022 | CNY | 22.46 | 22.61 | 22.23 | 22.36 | 22.36 | -0.1 (-0.45%) | 954,846 |
| 21 Mar 2022 | CNY | 22.45 | 22.65 | 22.16 | 22.46 | 22.46 | +0.05 (+0.22%) | 1,813,158 |
| 18 Mar 2022 | CNY | 22.54 | 22.96 | 22.1 | 22.41 | 22.41 | -0.27 (-1.19%) | 2,081,190 |
| 17 Mar 2022 | CNY | 22.4 | 22.8 | 22.28 | 22.68 | 22.68 | +0.39 (+1.75%) | 2,947,896 |
| 16 Mar 2022 | CNY | 22.2 | 22.44 | 21.18 | 22.29 | 22.29 | +0.5 (+2.29%) | 2,084,189 |
| 15 Mar 2022 | CNY | 22.55 | 22.67 | 21.7 | 21.79 | 21.79 | -1.05 (-4.60%) | 2,139,422 |
| 14 Mar 2022 | CNY | 23.92 | 23.92 | 22.82 | 22.84 | 22.84 | -1.1 (-4.59%) | 2,151,100 |
| 11 Mar 2022 | CNY | 23.8 | 23.96 | 23.13 | 23.94 | 23.94 | +0.03 (+0.13%) | 1,736,169 |
| 10 Mar 2022 | CNY | 24.3 | 24.48 | 23.85 | 23.91 | 23.91 | +0.12 (+0.50%) | 1,858,817 |
| 9 Mar 2022 | CNY | 24.46 | 24.61 | 23.01 | 23.79 | 23.79 | -0.49 (-2.02%) | 2,247,964 |
| 8 Mar 2022 | CNY | 24.7 | 25.13 | 23.92 | 24.28 | 24.28 | -0.51 (-2.06%) | 2,278,772 |
| 7 Mar 2022 | CNY | 25.56 | 25.8 | 24.65 | 24.79 | 24.79 | -0.85 (-3.32%) | 2,737,921 |
| 4 Mar 2022 | CNY | 25.99 | 26.16 | 25.56 | 25.64 | 25.64 | -0.37 (-1.42%) | 1,785,854 |
| 3 Mar 2022 | CNY | 26.18 | 26.35 | 25.96 | 26.01 | 26.01 | -0.07 (-0.27%) | 1,766,339 |
| 2 Mar 2022 | CNY | 26.11 | 26.24 | 25.88 | 26.08 | 26.08 | -0.1 (-0.38%) | 1,777,031 |
| 1 Mar 2022 | CNY | 26.36 | 26.49 | 25.96 | 26.18 | 26.18 | -0.18 (-0.68%) | 2,085,446 |
| 28 Feb 2022 | CNY | 26.57 | 26.8 | 25.84 | 26.36 | 26.36 | -0.21 (-0.79%) | 1,789,666 |
