| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 16.9 | 17.36 | 16.71 | 17.35 | 17.35 | +0.54 (+3.21%) | 2,629,002 |
| 11 Apr 2022 | CNY | 17.58 | 17.69 | 16.78 | 16.81 | 16.81 | -0.9 (-5.08%) | 3,301,302 |
| 8 Apr 2022 | CNY | 17.9 | 18.03 | 17.36 | 17.71 | 17.71 | -0.15 (-0.84%) | 3,058,800 |
| 7 Apr 2022 | CNY | 18.59 | 18.74 | 17.85 | 17.86 | 17.86 | -0.8 (-4.29%) | 3,838,400 |
| 6 Apr 2022 | CNY | 18.5 | 18.68 | 18.32 | 18.66 | 18.66 | +0.08 (+0.43%) | 2,207,500 |
| 1 Apr 2022 | CNY | 18.85 | 19.05 | 18.5 | 18.58 | 18.58 | -0.27 (-1.43%) | 3,611,407 |
| 31 Mar 2022 | CNY | 18.97 | 18.98 | 18.64 | 18.85 | 18.85 | -0.18 (-0.95%) | 2,807,500 |
| 30 Mar 2022 | CNY | 18.81 | 19.07 | 18.74 | 19.03 | 19.03 | +0.28 (+1.49%) | 2,493,985 |
| 29 Mar 2022 | CNY | 19.27 | 19.39 | 18.61 | 18.75 | 18.75 | -0.5 (-2.60%) | 3,331,900 |
| 28 Mar 2022 | CNY | 19.18 | 19.59 | 19.05 | 19.25 | 19.25 | -0.18 (-0.93%) | 2,547,400 |
| 25 Mar 2022 | CNY | 19.68 | 19.88 | 19.41 | 19.43 | 19.43 | +0.03 (+0.15%) | 2,816,500 |
| 24 Mar 2022 | CNY | 19.81 | 19.82 | 19.33 | 19.4 | 19.4 | -0.59 (-2.95%) | 3,167,600 |
| 23 Mar 2022 | CNY | 19.8 | 20.18 | 19.66 | 19.99 | 19.99 | +0.23 (+1.16%) | 3,185,423 |
| 22 Mar 2022 | CNY | 20.01 | 20.07 | 19.74 | 19.76 | 19.76 | -0.35 (-1.74%) | 2,688,700 |
| 21 Mar 2022 | CNY | 19.92 | 20.14 | 19.74 | 20.11 | 20.11 | +0.18 (+0.90%) | 3,517,100 |
| 18 Mar 2022 | CNY | 19.92 | 20.2 | 19.76 | 19.93 | 19.93 | -0.1 (-0.50%) | 3,405,671 |
| 17 Mar 2022 | CNY | 19.9 | 20.7 | 19.71 | 20.03 | 20.03 | +0.47 (+2.40%) | 7,423,169 |
| 16 Mar 2022 | CNY | 18.68 | 19.68 | 18.34 | 19.56 | 19.56 | +1.2 (+6.54%) | 6,276,826 |
| 15 Mar 2022 | CNY | 19.44 | 19.76 | 18.32 | 18.36 | 18.36 | -1.42 (-7.18%) | 5,372,152 |
| 14 Mar 2022 | CNY | 20.28 | 20.37 | 19.7 | 19.78 | 19.78 | -0.73 (-3.56%) | 3,094,400 |
| 11 Mar 2022 | CNY | 20.15 | 20.62 | 20.04 | 20.51 | 20.51 | -0.13 (-0.63%) | 3,699,500 |
| 10 Mar 2022 | CNY | 21.23 | 21.36 | 20.64 | 20.64 | 20.64 | -0.1 (-0.48%) | 4,975,500 |
| 9 Mar 2022 | CNY | 20.45 | 21.08 | 19.58 | 20.74 | 20.74 | +0.35 (+1.72%) | 5,901,150 |
| 8 Mar 2022 | CNY | 20.48 | 20.94 | 19.88 | 20.39 | 20.39 | +0.03 (+0.15%) | 4,746,814 |
| 7 Mar 2022 | CNY | 20.92 | 20.95 | 20.29 | 20.36 | 20.36 | -0.66 (-3.14%) | 3,135,401 |
| 4 Mar 2022 | CNY | 20.85 | 21.49 | 20.81 | 21.02 | 21.02 | 0.0 (0.0%) | 3,751,001 |
| 3 Mar 2022 | CNY | 21.85 | 21.85 | 20.98 | 21.02 | 21.02 | -0.44 (-2.05%) | 3,984,790 |
| 2 Mar 2022 | CNY | 21.4 | 21.55 | 21.22 | 21.46 | 21.46 | -0.16 (-0.74%) | 2,365,540 |
| 1 Mar 2022 | CNY | 21.72 | 21.82 | 21.35 | 21.62 | 21.62 | -0.12 (-0.55%) | 3,199,400 |
| 28 Feb 2022 | CNY | 21.58 | 21.8 | 21.32 | 21.74 | 21.74 | +0.14 (+0.65%) | 3,410,200 |
