| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 15.3 | 15.52 | 15.04 | 15.46 | 15.46 | +0.16 (+1.05%) | 1,791,800 |
| 31 Mar 2022 | CNY | 15.43 | 15.6 | 15.28 | 15.3 | 15.3 | -0.2 (-1.29%) | 2,057,200 |
| 30 Mar 2022 | CNY | 15.25 | 15.56 | 15.23 | 15.5 | 15.5 | +0.25 (+1.64%) | 2,294,800 |
| 29 Mar 2022 | CNY | 15.77 | 15.8 | 15.24 | 15.25 | 15.25 | -0.3 (-1.93%) | 1,840,368 |
| 28 Mar 2022 | CNY | 15.68 | 15.78 | 15.38 | 15.55 | 15.55 | -0.21 (-1.33%) | 1,232,800 |
| 25 Mar 2022 | CNY | 16.1 | 16.1 | 15.75 | 15.76 | 15.76 | -0.13 (-0.82%) | 1,879,674 |
| 24 Mar 2022 | CNY | 16.37 | 16.37 | 15.85 | 15.89 | 15.89 | -0.52 (-3.17%) | 2,864,100 |
| 23 Mar 2022 | CNY | 16.53 | 16.68 | 16.35 | 16.41 | 16.41 | -0.15 (-0.91%) | 2,001,607 |
| 22 Mar 2022 | CNY | 16.65 | 16.7 | 16.33 | 16.56 | 16.56 | -0.08 (-0.48%) | 2,213,027 |
| 21 Mar 2022 | CNY | 16.54 | 16.73 | 16.38 | 16.64 | 16.64 | +0.26 (+1.59%) | 2,449,006 |
| 18 Mar 2022 | CNY | 16.47 | 16.49 | 16.15 | 16.38 | 16.38 | +0.04 (+0.24%) | 2,711,695 |
| 17 Mar 2022 | CNY | 15.79 | 16.98 | 15.79 | 16.34 | 16.34 | +0.63 (+4.01%) | 5,913,120 |
| 16 Mar 2022 | CNY | 16.33 | 16.42 | 14.88 | 15.71 | 15.71 | -0.6 (-3.68%) | 7,988,805 |
| 15 Mar 2022 | CNY | 16.47 | 17.45 | 15.91 | 16.31 | 16.31 | -0.28 (-1.69%) | 6,408,970 |
| 14 Mar 2022 | CNY | 16.89 | 17.28 | 16.58 | 16.59 | 16.59 | -0.13 (-0.78%) | 3,749,600 |
| 11 Mar 2022 | CNY | 16.45 | 16.73 | 16.08 | 16.72 | 16.72 | +0.2 (+1.21%) | 2,232,090 |
| 10 Mar 2022 | CNY | 16.4 | 16.85 | 16.4 | 16.52 | 16.52 | +0.36 (+2.23%) | 2,420,818 |
| 9 Mar 2022 | CNY | 16.56 | 16.73 | 15.3 | 16.16 | 16.16 | -0.39 (-2.36%) | 3,447,620 |
| 8 Mar 2022 | CNY | 17.08 | 17.3 | 16.53 | 16.55 | 16.55 | -0.54 (-3.16%) | 3,213,758 |
| 7 Mar 2022 | CNY | 17.65 | 17.7 | 17.03 | 17.09 | 17.09 | -0.64 (-3.61%) | 3,007,920 |
| 4 Mar 2022 | CNY | 17.99 | 18.1 | 17.7 | 17.73 | 17.73 | -0.35 (-1.94%) | 2,492,011 |
| 3 Mar 2022 | CNY | 18.53 | 18.53 | 17.94 | 18.08 | 18.08 | -0.3 (-1.63%) | 2,934,734 |
| 2 Mar 2022 | CNY | 18.33 | 18.52 | 18.23 | 18.38 | 18.38 | -0.15 (-0.81%) | 1,900,284 |
| 1 Mar 2022 | CNY | 18.57 | 18.7 | 18.39 | 18.53 | 18.53 | -0.04 (-0.22%) | 1,865,718 |
| 28 Feb 2022 | CNY | 18.62 | 18.71 | 18.08 | 18.57 | 18.57 | -0.04 (-0.21%) | 2,288,834 |
| 25 Feb 2022 | CNY | 18.41 | 18.87 | 18.35 | 18.61 | 18.61 | +0.32 (+1.75%) | 3,928,274 |
| 24 Feb 2022 | CNY | 18.81 | 19.1 | 18.1 | 18.29 | 18.29 | -0.61 (-3.23%) | 4,773,600 |
| 23 Feb 2022 | CNY | 18.45 | 19 | 18.45 | 18.9 | 18.9 | +0.42 (+2.27%) | 3,656,288 |
| 22 Feb 2022 | CNY | 18.58 | 18.7 | 18.16 | 18.48 | 18.48 | -0.18 (-0.96%) | 2,331,700 |
| 21 Feb 2022 | CNY | 18.63 | 18.77 | 18.46 | 18.66 | 18.66 | +0.02 (+0.11%) | 2,210,000 |
