| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 18.56 | 18.99 | 18.2 | 18.87 | 18.87 | +0.31 (+1.67%) | 1,507,310 |
| 11 Apr 2022 | CNY | 19.74 | 19.88 | 18.5 | 18.56 | 18.56 | -1.16 (-5.88%) | 2,445,883 |
| 8 Apr 2022 | CNY | 19.66 | 19.8 | 18.92 | 19.72 | 19.72 | +0.01 (+0.05%) | 3,082,433 |
| 7 Apr 2022 | CNY | 20.76 | 20.78 | 19.68 | 19.71 | 19.71 | -1.08 (-5.19%) | 3,041,687 |
| 6 Apr 2022 | CNY | 21.61 | 21.61 | 20.5 | 20.79 | 20.79 | -0.86 (-3.97%) | 2,140,200 |
| 1 Apr 2022 | CNY | 21.74 | 21.89 | 21.55 | 21.65 | 21.65 | -0.27 (-1.23%) | 619,320 |
| 31 Mar 2022 | CNY | 21.83 | 22.26 | 21.62 | 21.92 | 21.92 | 0.0 (0.0%) | 788,940 |
| 30 Mar 2022 | CNY | 21.42 | 21.99 | 21.32 | 21.92 | 21.92 | +0.54 (+2.53%) | 712,224 |
| 29 Mar 2022 | CNY | 22.21 | 22.21 | 21.13 | 21.38 | 21.38 | -0.63 (-2.86%) | 1,432,938 |
| 28 Mar 2022 | CNY | 22 | 22.24 | 21.65 | 22.01 | 22.01 | -0.27 (-1.21%) | 682,437 |
| 25 Mar 2022 | CNY | 22.24 | 22.51 | 22.2 | 22.28 | 22.28 | +0.05 (+0.22%) | 435,960 |
| 24 Mar 2022 | CNY | 22.38 | 22.44 | 22.11 | 22.23 | 22.23 | -0.28 (-1.24%) | 471,624 |
| 23 Mar 2022 | CNY | 22.48 | 22.75 | 22.16 | 22.51 | 22.51 | +0.04 (+0.18%) | 863,265 |
| 22 Mar 2022 | CNY | 22.61 | 22.62 | 22.33 | 22.47 | 22.47 | -0.14 (-0.62%) | 427,474 |
| 21 Mar 2022 | CNY | 22.43 | 22.77 | 22.25 | 22.61 | 22.61 | +0.19 (+0.85%) | 787,252 |
| 18 Mar 2022 | CNY | 22.17 | 22.45 | 21.93 | 22.42 | 22.42 | +0.11 (+0.49%) | 652,823 |
| 17 Mar 2022 | CNY | 22.35 | 22.56 | 22.1 | 22.31 | 22.31 | +0.22 (+1.00%) | 1,019,640 |
| 16 Mar 2022 | CNY | 21.8 | 22.2 | 21.15 | 22.09 | 22.09 | +0.52 (+2.41%) | 1,128,764 |
| 15 Mar 2022 | CNY | 22.3 | 22.3 | 21.29 | 21.57 | 21.57 | -0.77 (-3.45%) | 1,467,019 |
| 14 Mar 2022 | CNY | 23.04 | 23.05 | 22.32 | 22.34 | 22.34 | -0.69 (-3.00%) | 791,520 |
| 11 Mar 2022 | CNY | 23.02 | 23.18 | 22.41 | 23.03 | 23.03 | +0.02 (+0.09%) | 1,063,846 |
| 10 Mar 2022 | CNY | 23.53 | 23.73 | 22.84 | 23.01 | 23.01 | -0.19 (-0.82%) | 1,098,515 |
| 9 Mar 2022 | CNY | 22.93 | 23.4 | 22.28 | 23.2 | 23.2 | +0.26 (+1.13%) | 1,484,891 |
| 8 Mar 2022 | CNY | 23.78 | 23.95 | 22.91 | 22.94 | 22.94 | -0.86 (-3.61%) | 1,709,678 |
| 7 Mar 2022 | CNY | 24.17 | 24.3 | 23.66 | 23.8 | 23.8 | -0.44 (-1.82%) | 999,982 |
| 4 Mar 2022 | CNY | 24 | 24.49 | 23.64 | 24.24 | 24.24 | +0.11 (+0.46%) | 1,191,481 |
| 3 Mar 2022 | CNY | 25.1 | 25.1 | 24.07 | 24.13 | 24.13 | -0.97 (-3.86%) | 1,939,419 |
| 2 Mar 2022 | CNY | 25.89 | 25.89 | 24.92 | 25.1 | 25.1 | -0.78 (-3.01%) | 2,630,134 |
| 1 Mar 2022 | CNY | 24.85 | 25.88 | 24.69 | 25.88 | 25.88 | +1.17 (+4.73%) | 3,236,978 |
| 28 Feb 2022 | CNY | 24.77 | 24.94 | 24.5 | 24.71 | 24.71 | +0.01 (+0.04%) | 1,358,828 |
