| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 18.5 | 18.8 | 17.8 | 18.69 | 18.69 | +0.04 (+0.21%) | 9,888,112 |
| 11 Apr 2022 | CNY | 19.7 | 19.7 | 18.58 | 18.65 | 18.65 | -1.19 (-6.00%) | 12,085,895 |
| 8 Apr 2022 | CNY | 19.8 | 20.03 | 19.08 | 19.84 | 19.84 | +0.1 (+0.51%) | 10,652,488 |
| 7 Apr 2022 | CNY | 19.95 | 20.15 | 19.72 | 19.74 | 19.74 | -0.28 (-1.40%) | 4,276,651 |
| 6 Apr 2022 | CNY | 19.95 | 20.11 | 19.8 | 20.02 | 20.02 | -0.14 (-0.69%) | 3,864,454 |
| 1 Apr 2022 | CNY | 19.8 | 20.33 | 19.56 | 20.16 | 20.16 | +0.23 (+1.15%) | 7,831,912 |
| 31 Mar 2022 | CNY | 20.29 | 20.45 | 19.67 | 19.93 | 19.93 | -0.48 (-2.35%) | 8,592,777 |
| 30 Mar 2022 | CNY | 19.8 | 20.51 | 19.8 | 20.41 | 20.41 | +0.52 (+2.61%) | 9,289,412 |
| 29 Mar 2022 | CNY | 20.09 | 20.29 | 19.68 | 19.89 | 19.89 | -0.21 (-1.04%) | 4,829,813 |
| 28 Mar 2022 | CNY | 19.94 | 20.36 | 19.56 | 20.1 | 20.1 | -0.05 (-0.25%) | 6,894,112 |
| 25 Mar 2022 | CNY | 20.7 | 21.12 | 20.06 | 20.15 | 20.15 | -0.4 (-1.95%) | 8,855,326 |
| 24 Mar 2022 | CNY | 20.5 | 20.73 | 19.98 | 20.55 | 20.55 | -0.09 (-0.44%) | 7,861,800 |
| 23 Mar 2022 | CNY | 20.42 | 20.9 | 19.94 | 20.64 | 20.64 | +0.36 (+1.78%) | 11,006,711 |
| 22 Mar 2022 | CNY | 20.96 | 21.05 | 20.16 | 20.28 | 20.28 | -0.52 (-2.50%) | 11,090,330 |
| 21 Mar 2022 | CNY | 21.15 | 21.15 | 20.63 | 20.8 | 20.8 | -0.23 (-1.09%) | 8,986,404 |
| 18 Mar 2022 | CNY | 20.95 | 21.25 | 20.72 | 21.03 | 21.03 | +0.11 (+0.53%) | 7,647,240 |
| 17 Mar 2022 | CNY | 20.69 | 21.79 | 20.6 | 20.92 | 20.92 | +0.62 (+3.05%) | 21,998,672 |
| 16 Mar 2022 | CNY | 20.15 | 20.55 | 18.8 | 20.3 | 20.3 | +0.52 (+2.63%) | 19,777,352 |
| 15 Mar 2022 | CNY | 20.18 | 20.6 | 19.6 | 19.78 | 19.78 | -0.69 (-3.37%) | 16,389,922 |
| 14 Mar 2022 | CNY | 20.59 | 21.05 | 20.43 | 20.47 | 20.47 | -0.5 (-2.38%) | 8,257,344 |
| 11 Mar 2022 | CNY | 21.14 | 21.2 | 20 | 20.97 | 20.97 | -0.43 (-2.01%) | 20,677,650 |
| 10 Mar 2022 | CNY | 21.2 | 21.92 | 20.84 | 21.4 | 21.4 | +1.06 (+5.21%) | 33,845,040 |
| 9 Mar 2022 | CNY | 20.63 | 21 | 19.47 | 20.34 | 20.34 | +0.02 (+0.10%) | 13,628,079 |
| 8 Mar 2022 | CNY | 20.08 | 20.97 | 19.66 | 20.32 | 20.32 | +0.17 (+0.84%) | 13,298,346 |
| 7 Mar 2022 | CNY | 21.04 | 21.04 | 19.89 | 20.15 | 20.15 | -0.91 (-4.32%) | 13,719,127 |
| 4 Mar 2022 | CNY | 20.88 | 21.45 | 20.73 | 21.06 | 21.06 | -0.02 (-0.09%) | 8,197,725 |
| 3 Mar 2022 | CNY | 21.4 | 21.49 | 20.95 | 21.08 | 21.08 | -0.3 (-1.40%) | 5,767,447 |
| 2 Mar 2022 | CNY | 21.26 | 21.55 | 21.13 | 21.38 | 21.38 | -0.08 (-0.37%) | 6,308,368 |
| 1 Mar 2022 | CNY | 21.8 | 21.85 | 21.14 | 21.46 | 21.46 | -0.24 (-1.11%) | 7,240,596 |
| 28 Feb 2022 | CNY | 21.24 | 21.75 | 21 | 21.7 | 21.7 | +0.27 (+1.26%) | 8,927,677 |
