| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 17.59 | 17.61 | 16.98 | 17.06 | 17.06 | -0.59 (-3.34%) | 6,030,481 |
| 12 Apr 2022 | CNY | 17.4 | 17.76 | 17.07 | 17.65 | 17.65 | +0.39 (+2.26%) | 5,030,700 |
| 11 Apr 2022 | CNY | 18.2 | 18.28 | 17.2 | 17.26 | 17.26 | -0.74 (-4.11%) | 6,461,576 |
| 8 Apr 2022 | CNY | 17.83 | 18.43 | 17.6 | 18 | 18 | +0.17 (+0.95%) | 8,401,095 |
| 7 Apr 2022 | CNY | 18.33 | 18.38 | 17.83 | 17.83 | 17.83 | -0.66 (-3.57%) | 5,201,803 |
| 6 Apr 2022 | CNY | 18.11 | 18.72 | 18.03 | 18.49 | 18.49 | +0.38 (+2.10%) | 7,183,058 |
| 1 Apr 2022 | CNY | 18.46 | 18.46 | 17.85 | 18.11 | 18.11 | -0.37 (-2.00%) | 8,011,382 |
| 31 Mar 2022 | CNY | 19 | 19.07 | 18.4 | 18.48 | 18.48 | -0.55 (-2.89%) | 7,119,513 |
| 30 Mar 2022 | CNY | 19.07 | 19.19 | 18.71 | 19.03 | 19.03 | +0.13 (+0.69%) | 6,952,836 |
| 29 Mar 2022 | CNY | 19.48 | 19.56 | 18.69 | 18.9 | 18.9 | -0.39 (-2.02%) | 7,829,553 |
| 28 Mar 2022 | CNY | 19.63 | 19.87 | 19.2 | 19.29 | 19.29 | -0.6 (-3.02%) | 8,622,416 |
| 25 Mar 2022 | CNY | 20.7 | 20.9 | 19.74 | 19.89 | 19.89 | -0.91 (-4.38%) | 10,018,771 |
| 24 Mar 2022 | CNY | 21.15 | 21.15 | 20.61 | 20.8 | 20.8 | -0.5 (-2.35%) | 6,009,503 |
| 23 Mar 2022 | CNY | 20.97 | 21.55 | 20.56 | 21.3 | 21.3 | +0.35 (+1.67%) | 6,942,651 |
| 22 Mar 2022 | CNY | 21.58 | 21.58 | 20.75 | 20.95 | 20.95 | -0.5 (-2.33%) | 5,815,558 |
| 21 Mar 2022 | CNY | 21.16 | 21.67 | 20.94 | 21.45 | 21.45 | +0.18 (+0.85%) | 6,099,563 |
| 18 Mar 2022 | CNY | 21.23 | 21.65 | 21.01 | 21.27 | 21.27 | +0.06 (+0.28%) | 5,464,203 |
| 17 Mar 2022 | CNY | 20.71 | 21.53 | 20.68 | 21.21 | 21.21 | +0.91 (+4.48%) | 9,144,695 |
| 16 Mar 2022 | CNY | 20.23 | 20.7 | 19.15 | 20.3 | 20.3 | +0.34 (+1.70%) | 12,040,417 |
| 15 Mar 2022 | CNY | 21 | 21.15 | 19.96 | 19.96 | 19.96 | -1.11 (-5.27%) | 8,852,230 |
| 14 Mar 2022 | CNY | 21.7 | 22.22 | 21 | 21.07 | 21.07 | -0.43 (-2%) | 8,342,026 |
| 11 Mar 2022 | CNY | 20.55 | 21.63 | 20.45 | 21.5 | 21.5 | +0.67 (+3.22%) | 8,301,662 |
| 10 Mar 2022 | CNY | 20.02 | 21.19 | 20.02 | 20.83 | 20.83 | +1.16 (+5.90%) | 9,735,424 |
| 9 Mar 2022 | CNY | 20.49 | 20.49 | 19 | 19.67 | 19.67 | -0.62 (-3.06%) | 10,624,412 |
| 8 Mar 2022 | CNY | 21.13 | 21.3 | 20.2 | 20.29 | 20.29 | -0.94 (-4.43%) | 8,748,467 |
| 7 Mar 2022 | CNY | 22.15 | 22.52 | 20.94 | 21.23 | 21.23 | -1.11 (-4.97%) | 13,645,113 |
| 4 Mar 2022 | CNY | 22.31 | 23.1 | 22.05 | 22.34 | 22.34 | -0.15 (-0.67%) | 6,310,592 |
| 3 Mar 2022 | CNY | 22.85 | 22.97 | 22.46 | 22.49 | 22.49 | -0.2 (-0.88%) | 5,439,393 |
| 2 Mar 2022 | CNY | 23.16 | 23.24 | 22.4 | 22.69 | 22.69 | -0.55 (-2.37%) | 5,988,914 |
| 1 Mar 2022 | CNY | 23.59 | 23.82 | 22.8 | 23.24 | 23.24 | -0.41 (-1.73%) | 8,262,400 |
