| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 19.59 | 23.58 | 19.19 | 21.4 | 21.4 | +1.67 (+8.46%) | 9,618,125 |
| 12 Apr 2022 | CNY | 18.94 | 20.18 | 18.85 | 19.73 | 19.73 | +0.79 (+4.17%) | 3,939,497 |
| 11 Apr 2022 | CNY | 19.83 | 19.83 | 18.7 | 18.94 | 18.94 | -1.05 (-5.25%) | 2,949,602 |
| 8 Apr 2022 | CNY | 19.84 | 20.62 | 19.13 | 19.99 | 19.99 | +0.08 (+0.40%) | 3,510,124 |
| 7 Apr 2022 | CNY | 20.83 | 20.83 | 19.85 | 19.91 | 19.91 | -0.99 (-4.74%) | 2,715,800 |
| 6 Apr 2022 | CNY | 20.56 | 21.03 | 20.51 | 20.9 | 20.9 | +0.32 (+1.55%) | 1,810,049 |
| 1 Apr 2022 | CNY | 20.65 | 20.81 | 20.47 | 20.58 | 20.58 | -0.24 (-1.15%) | 1,968,482 |
| 31 Mar 2022 | CNY | 21.18 | 21.27 | 20.76 | 20.82 | 20.82 | -0.48 (-2.25%) | 2,307,128 |
| 30 Mar 2022 | CNY | 20.85 | 21.44 | 20.83 | 21.3 | 21.3 | +0.48 (+2.31%) | 2,280,900 |
| 29 Mar 2022 | CNY | 21.28 | 21.45 | 20.68 | 20.82 | 20.82 | -0.34 (-1.61%) | 1,965,214 |
| 28 Mar 2022 | CNY | 21.2 | 21.6 | 21.06 | 21.16 | 21.16 | -0.26 (-1.21%) | 1,960,500 |
| 25 Mar 2022 | CNY | 21.9 | 22.24 | 21.4 | 21.42 | 21.42 | -0.31 (-1.43%) | 2,408,900 |
| 24 Mar 2022 | CNY | 22.4 | 22.4 | 21.7 | 21.73 | 21.73 | -0.78 (-3.47%) | 2,790,500 |
| 23 Mar 2022 | CNY | 22.29 | 22.66 | 22 | 22.51 | 22.51 | +0.29 (+1.31%) | 3,326,450 |
| 22 Mar 2022 | CNY | 22.27 | 22.66 | 21.61 | 22.22 | 22.22 | +0.23 (+1.05%) | 4,352,600 |
| 21 Mar 2022 | CNY | 21.9 | 22.3 | 21.7 | 21.99 | 21.99 | +0.08 (+0.37%) | 2,254,886 |
| 18 Mar 2022 | CNY | 21.78 | 22.44 | 21.76 | 21.91 | 21.91 | -0.15 (-0.68%) | 2,424,800 |
| 17 Mar 2022 | CNY | 21.6 | 22.4 | 21.57 | 22.06 | 22.06 | +0.66 (+3.08%) | 4,353,400 |
| 16 Mar 2022 | CNY | 20.9 | 21.48 | 20.36 | 21.4 | 21.4 | +0.8 (+3.88%) | 3,626,916 |
| 15 Mar 2022 | CNY | 21.77 | 21.85 | 20.6 | 20.6 | 20.6 | -1.17 (-5.37%) | 3,984,800 |
| 14 Mar 2022 | CNY | 22.28 | 22.47 | 21.76 | 21.77 | 21.77 | -0.75 (-3.33%) | 2,945,000 |
| 11 Mar 2022 | CNY | 22.25 | 22.6 | 21.65 | 22.52 | 22.52 | -0.02 (-0.09%) | 2,940,002 |
| 10 Mar 2022 | CNY | 22.89 | 23.18 | 22.52 | 22.54 | 22.54 | +0.2 (+0.90%) | 3,520,602 |
| 9 Mar 2022 | CNY | 22.84 | 23.1 | 21.29 | 22.34 | 22.34 | -0.44 (-1.93%) | 3,621,612 |
| 8 Mar 2022 | CNY | 24.2 | 24.54 | 22.78 | 22.78 | 22.78 | -1.4 (-5.79%) | 4,266,201 |
| 7 Mar 2022 | CNY | 24.75 | 24.82 | 23.99 | 24.18 | 24.18 | -0.58 (-2.34%) | 3,641,448 |
| 4 Mar 2022 | CNY | 24.63 | 25.38 | 24.5 | 24.76 | 24.76 | -0.12 (-0.48%) | 3,472,101 |
| 3 Mar 2022 | CNY | 25.34 | 25.34 | 24.68 | 24.88 | 24.88 | -0.31 (-1.23%) | 4,039,950 |
| 2 Mar 2022 | CNY | 25.05 | 25.49 | 24.75 | 25.19 | 25.19 | -0.11 (-0.43%) | 3,218,096 |
| 1 Mar 2022 | CNY | 25.28 | 25.87 | 25.12 | 25.3 | 25.3 | -0.21 (-0.82%) | 3,396,897 |
