| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 20.64 | 20.7 | 19.28 | 19.42 | 19.42 | -1.78 (-8.40%) | 10,124,122 |
| 12 Apr 2022 | CNY | 20.97 | 21.5 | 19.71 | 21.2 | 21.2 | -0.7 (-3.20%) | 12,422,299 |
| 11 Apr 2022 | CNY | 23.28 | 23.3 | 21.76 | 21.9 | 21.9 | +0.72 (+3.40%) | 18,568,660 |
| 8 Apr 2022 | CNY | 19.48 | 21.18 | 19.27 | 21.18 | 21.18 | +1.93 (+10.03%) | 3,424,631 |
| 7 Apr 2022 | CNY | 19.22 | 19.68 | 18.85 | 19.25 | 19.25 | -0.16 (-0.82%) | 2,651,393 |
| 6 Apr 2022 | CNY | 18.66 | 19.43 | 18.64 | 19.41 | 19.41 | +0.67 (+3.58%) | 3,087,145 |
| 1 Apr 2022 | CNY | 19.55 | 19.59 | 18.73 | 18.74 | 18.74 | -0.94 (-4.78%) | 3,815,600 |
| 31 Mar 2022 | CNY | 19.58 | 20.18 | 19.46 | 19.68 | 19.68 | +0.13 (+0.66%) | 2,863,496 |
| 30 Mar 2022 | CNY | 19.5 | 19.7 | 19.23 | 19.55 | 19.55 | +0.38 (+1.98%) | 2,742,632 |
| 29 Mar 2022 | CNY | 20.32 | 20.32 | 19.13 | 19.17 | 19.17 | -0.7 (-3.52%) | 2,782,103 |
| 28 Mar 2022 | CNY | 20.01 | 20.17 | 19.57 | 19.87 | 19.87 | -0.31 (-1.54%) | 2,435,500 |
| 25 Mar 2022 | CNY | 20.01 | 20.7 | 19.82 | 20.18 | 20.18 | +0.18 (+0.90%) | 3,779,382 |
| 24 Mar 2022 | CNY | 20.05 | 20.32 | 19.86 | 20 | 20 | -0.23 (-1.14%) | 2,684,879 |
| 23 Mar 2022 | CNY | 20.22 | 20.81 | 20.01 | 20.23 | 20.23 | +0.03 (+0.15%) | 2,989,983 |
| 22 Mar 2022 | CNY | 20.64 | 20.66 | 20.01 | 20.2 | 20.2 | -0.59 (-2.84%) | 5,624,917 |
| 21 Mar 2022 | CNY | 20.13 | 21.46 | 19.89 | 20.79 | 20.79 | +0.87 (+4.37%) | 7,840,322 |
| 18 Mar 2022 | CNY | 19.3 | 20.1 | 19.22 | 19.92 | 19.92 | +0.57 (+2.95%) | 3,826,782 |
| 17 Mar 2022 | CNY | 19.04 | 19.65 | 19.04 | 19.35 | 19.35 | +0.37 (+1.95%) | 3,168,593 |
| 16 Mar 2022 | CNY | 18.75 | 19.08 | 18.13 | 18.98 | 18.98 | +0.47 (+2.54%) | 2,880,523 |
| 15 Mar 2022 | CNY | 19.3 | 19.9 | 18.51 | 18.51 | 18.51 | -1 (-5.13%) | 3,349,870 |
| 14 Mar 2022 | CNY | 19.91 | 20.13 | 19.51 | 19.51 | 19.51 | -0.67 (-3.32%) | 2,116,089 |
| 11 Mar 2022 | CNY | 20.2 | 20.29 | 19.51 | 20.18 | 20.18 | -0.36 (-1.75%) | 3,319,703 |
| 10 Mar 2022 | CNY | 20.21 | 20.8 | 20 | 20.54 | 20.54 | +0.57 (+2.85%) | 4,036,297 |
| 9 Mar 2022 | CNY | 20.37 | 20.53 | 19.06 | 19.97 | 19.97 | -0.39 (-1.92%) | 3,491,180 |
| 8 Mar 2022 | CNY | 21.19 | 21.19 | 20.2 | 20.36 | 20.36 | -0.63 (-3.00%) | 2,873,009 |
| 7 Mar 2022 | CNY | 21.13 | 21.5 | 20.9 | 20.99 | 20.99 | -0.15 (-0.71%) | 2,930,110 |
| 4 Mar 2022 | CNY | 21.85 | 21.85 | 21.05 | 21.14 | 21.14 | -0.57 (-2.63%) | 2,975,994 |
| 3 Mar 2022 | CNY | 22.27 | 22.39 | 21.58 | 21.71 | 21.71 | -0.48 (-2.16%) | 3,946,938 |
| 2 Mar 2022 | CNY | 22.24 | 22.3 | 21.98 | 22.19 | 22.19 | -0.08 (-0.36%) | 2,664,763 |
| 1 Mar 2022 | CNY | 22.17 | 22.41 | 22.05 | 22.27 | 22.27 | +0.1 (+0.45%) | 2,914,630 |
