| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 17.61 | 17.85 | 17.32 | 17.72 | 17.72 | +0.26 (+1.49%) | 18,976,016 |
| 11 Apr 2022 | CNY | 18.58 | 18.68 | 17.18 | 17.46 | 17.46 | -1.12 (-6.03%) | 30,268,996 |
| 8 Apr 2022 | CNY | 19.12 | 19.12 | 18.22 | 18.58 | 18.58 | -0.3 (-1.59%) | 25,130,424 |
| 7 Apr 2022 | CNY | 19.45 | 19.74 | 18.88 | 18.88 | 18.88 | -0.75 (-3.82%) | 29,895,043 |
| 6 Apr 2022 | CNY | 19.6 | 19.96 | 19.38 | 19.63 | 19.63 | +0.04 (+0.20%) | 25,873,803 |
| 1 Apr 2022 | CNY | 19.61 | 20.06 | 19.39 | 19.59 | 19.59 | -0.27 (-1.36%) | 34,668,765 |
| 31 Mar 2022 | CNY | 20 | 20.4 | 19.82 | 19.86 | 19.86 | -0.32 (-1.59%) | 40,049,164 |
| 30 Mar 2022 | CNY | 20 | 20.42 | 19.82 | 20.18 | 20.18 | +0.08 (+0.40%) | 49,590,821 |
| 29 Mar 2022 | CNY | 20.79 | 20.99 | 20 | 20.1 | 20.1 | -1.19 (-5.59%) | 80,720,348 |
| 28 Mar 2022 | CNY | 19.8 | 22.3 | 19.5 | 21.29 | 21.29 | +2.62 (+14.03%) | 117,701,273 |
| 25 Mar 2022 | CNY | 18.9 | 19.3 | 18.66 | 18.67 | 18.67 | -0.21 (-1.11%) | 22,284,353 |
| 24 Mar 2022 | CNY | 19.15 | 19.28 | 18.82 | 18.88 | 18.88 | -0.43 (-2.23%) | 24,646,778 |
| 23 Mar 2022 | CNY | 19.58 | 19.8 | 19.28 | 19.31 | 19.31 | -0.33 (-1.68%) | 24,269,003 |
| 22 Mar 2022 | CNY | 19.9 | 20.08 | 19.5 | 19.64 | 19.64 | -0.41 (-2.04%) | 24,822,180 |
| 21 Mar 2022 | CNY | 19.96 | 20.42 | 19.83 | 20.05 | 20.05 | +0.06 (+0.30%) | 26,105,403 |
| 18 Mar 2022 | CNY | 20.22 | 20.22 | 19.69 | 19.99 | 19.99 | -0.3 (-1.48%) | 31,212,088 |
| 17 Mar 2022 | CNY | 20.4 | 21.08 | 20.19 | 20.29 | 20.29 | -0.11 (-0.54%) | 53,007,418 |
| 16 Mar 2022 | CNY | 19.99 | 20.42 | 18.6 | 20.4 | 20.4 | +0.72 (+3.66%) | 48,352,373 |
| 15 Mar 2022 | CNY | 20.42 | 21.13 | 19.66 | 19.68 | 19.68 | -0.99 (-4.79%) | 44,386,819 |
| 14 Mar 2022 | CNY | 20.9 | 21.52 | 20.61 | 20.67 | 20.67 | -0.54 (-2.55%) | 41,591,054 |
| 11 Mar 2022 | CNY | 19.7 | 21.3 | 19.57 | 21.21 | 21.21 | +1.07 (+5.31%) | 62,529,615 |
| 10 Mar 2022 | CNY | 20.7 | 20.98 | 20.11 | 20.14 | 20.14 | -0.13 (-0.64%) | 48,101,013 |
| 9 Mar 2022 | CNY | 19.37 | 20.28 | 18.6 | 20.27 | 20.27 | +0.9 (+4.65%) | 52,352,161 |
| 8 Mar 2022 | CNY | 19.06 | 19.8 | 18.6 | 19.37 | 19.37 | +0.23 (+1.20%) | 28,150,905 |
| 7 Mar 2022 | CNY | 19.88 | 19.89 | 18.96 | 19.14 | 19.14 | -0.74 (-3.72%) | 23,566,410 |
| 4 Mar 2022 | CNY | 20.24 | 20.42 | 19.82 | 19.88 | 19.88 | -0.52 (-2.55%) | 23,678,709 |
| 3 Mar 2022 | CNY | 20.64 | 20.84 | 20.32 | 20.4 | 20.4 | -0.36 (-1.73%) | 29,444,461 |
| 2 Mar 2022 | CNY | 20.03 | 21.27 | 19.73 | 20.76 | 20.76 | +0.74 (+3.70%) | 45,504,269 |
| 1 Mar 2022 | CNY | 20 | 20.18 | 19.81 | 20.02 | 20.02 | +0.05 (+0.25%) | 17,583,161 |
| 28 Feb 2022 | CNY | 20 | 20.58 | 19.7 | 19.97 | 19.97 | +0.12 (+0.60%) | 22,467,783 |
