| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 21.16 | 21.16 | 20.65 | 20.98 | 20.98 | -0.13 (-0.62%) | 459,258 |
| 12 Apr 2022 | CNY | 20.88 | 21.15 | 20.41 | 21.11 | 21.11 | +0.33 (+1.59%) | 536,579 |
| 11 Apr 2022 | CNY | 21.13 | 21.13 | 20.5 | 20.78 | 20.78 | -0.35 (-1.66%) | 861,900 |
| 8 Apr 2022 | CNY | 21.83 | 21.98 | 21 | 21.13 | 21.13 | -0.54 (-2.49%) | 1,339,558 |
| 7 Apr 2022 | CNY | 22.67 | 23.23 | 21.65 | 21.67 | 21.67 | -0.88 (-3.90%) | 2,016,795 |
| 6 Apr 2022 | CNY | 22.37 | 22.87 | 22.2 | 22.55 | 22.55 | +0.21 (+0.94%) | 782,000 |
| 1 Apr 2022 | CNY | 22.13 | 22.75 | 21.81 | 22.34 | 22.34 | +0.19 (+0.86%) | 758,200 |
| 31 Mar 2022 | CNY | 21.72 | 22.47 | 21.4 | 22.15 | 22.15 | +0.43 (+1.98%) | 997,900 |
| 30 Mar 2022 | CNY | 21.87 | 21.92 | 21.38 | 21.72 | 21.72 | +0.05 (+0.23%) | 495,100 |
| 29 Mar 2022 | CNY | 22.5 | 22.5 | 21.6 | 21.67 | 21.67 | -0.57 (-2.56%) | 669,200 |
| 28 Mar 2022 | CNY | 21.72 | 22.5 | 21.3 | 22.24 | 22.24 | +0.54 (+2.49%) | 910,391 |
| 25 Mar 2022 | CNY | 21.38 | 22.11 | 21.38 | 21.7 | 21.7 | +0.32 (+1.50%) | 611,700 |
| 24 Mar 2022 | CNY | 21.88 | 21.99 | 21.36 | 21.38 | 21.38 | -0.57 (-2.60%) | 549,000 |
| 23 Mar 2022 | CNY | 22.28 | 22.28 | 21.84 | 21.95 | 21.95 | -0.1 (-0.45%) | 482,190 |
| 22 Mar 2022 | CNY | 22.4 | 22.4 | 21.94 | 22.05 | 22.05 | -0.16 (-0.72%) | 576,500 |
| 21 Mar 2022 | CNY | 21.6 | 22.28 | 21.5 | 22.21 | 22.21 | +0.5 (+2.30%) | 868,479 |
| 18 Mar 2022 | CNY | 21.3 | 21.98 | 21 | 21.71 | 21.71 | +0.17 (+0.79%) | 545,579 |
| 17 Mar 2022 | CNY | 21.42 | 21.99 | 21.33 | 21.54 | 21.54 | +0.2 (+0.94%) | 685,879 |
| 16 Mar 2022 | CNY | 21 | 21.75 | 20.66 | 21.34 | 21.34 | +0.36 (+1.72%) | 848,579 |
| 15 Mar 2022 | CNY | 21.92 | 22.17 | 20.85 | 20.98 | 20.98 | -0.76 (-3.50%) | 913,700 |
| 14 Mar 2022 | CNY | 22.78 | 22.85 | 21.71 | 21.74 | 21.74 | -1.31 (-5.68%) | 1,201,600 |
| 11 Mar 2022 | CNY | 21.65 | 23.1 | 21.36 | 23.05 | 23.05 | +1.03 (+4.68%) | 1,314,858 |
| 10 Mar 2022 | CNY | 22.6 | 23.18 | 21.88 | 22.02 | 22.02 | -0.48 (-2.13%) | 1,339,658 |
| 9 Mar 2022 | CNY | 21.58 | 22.53 | 21.33 | 22.5 | 22.5 | +0.63 (+2.88%) | 1,331,680 |
| 8 Mar 2022 | CNY | 22.86 | 22.99 | 20.63 | 21.87 | 21.87 | -1.05 (-4.58%) | 939,479 |
| 7 Mar 2022 | CNY | 22.68 | 23.71 | 22.5 | 22.92 | 22.92 | +0.04 (+0.17%) | 934,279 |
| 4 Mar 2022 | CNY | 23.36 | 23.39 | 22.68 | 22.88 | 22.88 | -0.32 (-1.38%) | 1,154,600 |
| 3 Mar 2022 | CNY | 23.85 | 23.96 | 23.11 | 23.2 | 23.2 | -0.43 (-1.82%) | 1,133,379 |
| 2 Mar 2022 | CNY | 23.65 | 24.16 | 23.63 | 23.63 | 23.63 | -0.01 (-0.04%) | 1,547,158 |
| 1 Mar 2022 | CNY | 23.52 | 23.97 | 23.36 | 23.64 | 23.64 | -0.21 (-0.88%) | 1,741,358 |
