| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 16.56 | 16.79 | 15.97 | 16.47 | 16.47 | +0.58 (+3.65%) | 28,606,048 |
| 11 Apr 2022 | CNY | 16.09 | 16.24 | 15.62 | 15.89 | 15.89 | -0.45 (-2.75%) | 18,857,789 |
| 8 Apr 2022 | CNY | 16.88 | 16.97 | 16.06 | 16.34 | 16.34 | -0.61 (-3.60%) | 26,417,095 |
| 7 Apr 2022 | CNY | 17.32 | 17.8 | 16.95 | 16.95 | 16.95 | -0.47 (-2.70%) | 28,771,336 |
| 6 Apr 2022 | CNY | 17.39 | 17.7 | 17.3 | 17.42 | 17.42 | -0.1 (-0.57%) | 28,157,297 |
| 1 Apr 2022 | CNY | 16.9 | 17.94 | 16.8 | 17.52 | 17.52 | +0.68 (+4.04%) | 57,358,211 |
| 31 Mar 2022 | CNY | 16.73 | 16.96 | 16.67 | 16.84 | 16.84 | +0.01 (+0.06%) | 16,861,196 |
| 30 Mar 2022 | CNY | 16.61 | 16.95 | 16.45 | 16.83 | 16.83 | +0.24 (+1.45%) | 17,390,756 |
| 29 Mar 2022 | CNY | 17.15 | 17.16 | 16.49 | 16.59 | 16.59 | -0.41 (-2.41%) | 23,042,931 |
| 28 Mar 2022 | CNY | 16.6 | 17.15 | 16.52 | 17 | 17 | +0.36 (+2.16%) | 26,302,952 |
| 25 Mar 2022 | CNY | 16.54 | 16.96 | 16.34 | 16.64 | 16.64 | +0.17 (+1.03%) | 20,254,432 |
| 24 Mar 2022 | CNY | 16.54 | 16.68 | 16.3 | 16.47 | 16.47 | -0.27 (-1.61%) | 14,123,233 |
| 23 Mar 2022 | CNY | 16.69 | 17.15 | 16.56 | 16.74 | 16.74 | +0.09 (+0.54%) | 21,392,221 |
| 22 Mar 2022 | CNY | 16.46 | 16.72 | 16.16 | 16.65 | 16.65 | +0.1 (+0.60%) | 16,283,841 |
| 21 Mar 2022 | CNY | 16.9 | 16.9 | 16.32 | 16.55 | 16.55 | -0.18 (-1.08%) | 19,651,784 |
| 18 Mar 2022 | CNY | 16.5 | 16.78 | 16.45 | 16.73 | 16.73 | +0.01 (+0.06%) | 16,436,122 |
| 17 Mar 2022 | CNY | 16.08 | 17.1 | 16.07 | 16.72 | 16.72 | +0.86 (+5.42%) | 33,925,251 |
| 16 Mar 2022 | CNY | 15.81 | 15.91 | 14.98 | 15.86 | 15.86 | +0.36 (+2.32%) | 23,356,643 |
| 15 Mar 2022 | CNY | 16.55 | 16.55 | 15.5 | 15.5 | 15.5 | -1.12 (-6.74%) | 22,794,029 |
| 14 Mar 2022 | CNY | 16.75 | 17.2 | 16.62 | 16.62 | 16.62 | -0.39 (-2.29%) | 16,523,365 |
| 11 Mar 2022 | CNY | 16.21 | 17.08 | 16.08 | 17.01 | 17.01 | +0.47 (+2.84%) | 18,463,653 |
| 10 Mar 2022 | CNY | 16.6 | 16.9 | 16.48 | 16.54 | 16.54 | +0.28 (+1.72%) | 17,194,553 |
| 9 Mar 2022 | CNY | 16.65 | 16.73 | 15.5 | 16.26 | 16.26 | -0.34 (-2.05%) | 21,620,075 |
| 8 Mar 2022 | CNY | 17.28 | 17.6 | 16.48 | 16.6 | 16.6 | -0.51 (-2.98%) | 19,922,289 |
| 7 Mar 2022 | CNY | 17.4 | 17.4 | 16.83 | 17.11 | 17.11 | -0.52 (-2.95%) | 18,891,387 |
| 4 Mar 2022 | CNY | 17.35 | 17.85 | 17.28 | 17.63 | 17.63 | +0.11 (+0.63%) | 18,856,013 |
| 3 Mar 2022 | CNY | 17.78 | 17.83 | 17.46 | 17.52 | 17.52 | -0.18 (-1.02%) | 12,855,082 |
| 2 Mar 2022 | CNY | 17.6 | 17.82 | 17.5 | 17.7 | 17.7 | -0.03 (-0.17%) | 12,513,894 |
| 1 Mar 2022 | CNY | 17.43 | 17.95 | 17.2 | 17.73 | 17.73 | +0.16 (+0.91%) | 17,913,077 |
| 28 Feb 2022 | CNY | 17.58 | 17.68 | 17.2 | 17.57 | 17.57 | +0.02 (+0.11%) | 14,239,570 |
