| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 17.63 | 17.83 | 17.16 | 17.32 | 17.32 | -0.93 (-5.10%) | 11,173,894 |
| 12 Apr 2022 | CNY | 19 | 19.19 | 17.98 | 18.25 | 18.25 | +0.24 (+1.33%) | 14,008,964 |
| 11 Apr 2022 | CNY | 18.8 | 18.8 | 17.95 | 18.01 | 18.01 | -1.07 (-5.61%) | 10,903,530 |
| 8 Apr 2022 | CNY | 20.05 | 20.05 | 18.47 | 19.08 | 19.08 | -0.91 (-4.55%) | 20,413,357 |
| 7 Apr 2022 | CNY | 20.31 | 20.99 | 19.99 | 19.99 | 19.99 | -0.62 (-3.01%) | 14,901,581 |
| 6 Apr 2022 | CNY | 20.83 | 21.52 | 20.4 | 20.61 | 20.61 | -0.25 (-1.20%) | 21,150,462 |
| 1 Apr 2022 | CNY | 19.7 | 21.15 | 19.4 | 20.86 | 20.86 | +0.89 (+4.46%) | 26,617,824 |
| 31 Mar 2022 | CNY | 20.29 | 20.67 | 19.81 | 19.97 | 19.97 | -0.56 (-2.73%) | 15,824,850 |
| 30 Mar 2022 | CNY | 20.3 | 20.79 | 20.08 | 20.53 | 20.53 | +0.38 (+1.89%) | 16,037,839 |
| 29 Mar 2022 | CNY | 20.38 | 20.38 | 19.76 | 20.15 | 20.15 | 0.0 (0.0%) | 13,633,228 |
| 28 Mar 2022 | CNY | 20.1 | 20.86 | 19.95 | 20.15 | 20.15 | +0.06 (+0.30%) | 23,352,892 |
| 25 Mar 2022 | CNY | 19.59 | 20.47 | 19.4 | 20.09 | 20.09 | +0.5 (+2.55%) | 21,549,617 |
| 24 Mar 2022 | CNY | 19.77 | 20.02 | 19.26 | 19.59 | 19.59 | -0.49 (-2.44%) | 14,691,455 |
| 23 Mar 2022 | CNY | 20.18 | 20.77 | 20.06 | 20.08 | 20.08 | -0.35 (-1.71%) | 22,722,101 |
| 22 Mar 2022 | CNY | 19.21 | 20.43 | 18.81 | 20.43 | 20.43 | +0.93 (+4.77%) | 28,249,488 |
| 21 Mar 2022 | CNY | 19.75 | 19.93 | 19.17 | 19.5 | 19.5 | +0.1 (+0.52%) | 14,083,604 |
| 18 Mar 2022 | CNY | 19.55 | 19.81 | 19.11 | 19.4 | 19.4 | -0.35 (-1.77%) | 16,223,318 |
| 17 Mar 2022 | CNY | 18.5 | 20.23 | 18.45 | 19.75 | 19.75 | +1.53 (+8.40%) | 28,828,868 |
| 16 Mar 2022 | CNY | 18.08 | 18.37 | 17.26 | 18.22 | 18.22 | +0.61 (+3.46%) | 12,350,093 |
| 15 Mar 2022 | CNY | 18.55 | 18.85 | 17.61 | 17.61 | 17.61 | -1.16 (-6.18%) | 12,377,261 |
| 14 Mar 2022 | CNY | 19.15 | 19.41 | 18.75 | 18.77 | 18.77 | -0.61 (-3.15%) | 10,988,455 |
| 11 Mar 2022 | CNY | 18.09 | 19.65 | 18.01 | 19.38 | 19.38 | +0.86 (+4.64%) | 20,138,531 |
| 10 Mar 2022 | CNY | 18.71 | 19.18 | 18.49 | 18.52 | 18.52 | +0.34 (+1.87%) | 11,597,027 |
| 9 Mar 2022 | CNY | 18.18 | 18.49 | 17.04 | 18.18 | 18.18 | +0.01 (+0.06%) | 10,875,906 |
| 8 Mar 2022 | CNY | 19 | 19.33 | 18 | 18.17 | 18.17 | -1.01 (-5.27%) | 15,571,649 |
| 7 Mar 2022 | CNY | 19.63 | 19.77 | 19.01 | 19.18 | 19.18 | -0.77 (-3.86%) | 15,018,590 |
| 4 Mar 2022 | CNY | 19.44 | 20.74 | 19.23 | 19.95 | 19.95 | +0.5 (+2.57%) | 25,099,963 |
| 3 Mar 2022 | CNY | 19.92 | 19.98 | 19.39 | 19.45 | 19.45 | -0.4 (-2.02%) | 7,930,642 |
| 2 Mar 2022 | CNY | 19.76 | 20.03 | 19.6 | 19.85 | 19.85 | -0.12 (-0.60%) | 7,829,225 |
| 1 Mar 2022 | CNY | 19.69 | 20.08 | 19.51 | 19.97 | 19.97 | +0.24 (+1.22%) | 10,160,030 |
