| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2022 | CNY | 15.27 | 14.81 | 15.03 | 15.25 | 15.25 | +0.46 (+3.11%) | 4,411,800 |
| 29 Mar 2022 | CNY | 15.52 | 14.64 | 15.24 | 14.79 | 14.79 | -0.53 (-3.46%) | 5,030,920 |
| 28 Mar 2022 | CNY | 15.6 | 15.2 | 15.4 | 15.32 | 15.32 | -0.28 (-1.79%) | 3,539,960 |
| 25 Mar 2022 | CNY | 15.98 | 15.58 | 15.77 | 15.6 | 15.6 | -0.12 (-0.76%) | 3,142,060 |
| 24 Mar 2022 | CNY | 16.15 | 15.69 | 16.12 | 15.72 | 15.72 | -0.55 (-3.38%) | 5,140,300 |
| 23 Mar 2022 | CNY | 16.48 | 16.18 | 16.38 | 16.27 | 16.27 | +0.03 (+0.18%) | 4,088,880 |
| 22 Mar 2022 | CNY | 16.75 | 16.15 | 16.7 | 16.24 | 16.24 | -0.4 (-2.40%) | 6,346,580 |
| 21 Mar 2022 | CNY | 16.86 | 16.39 | 16.55 | 16.64 | 16.64 | +0.04 (+0.24%) | 5,959,750 |
| 18 Mar 2022 | CNY | 16.79 | 16.28 | 16.38 | 16.6 | 16.6 | +0.03 (+0.18%) | 8,228,320 |
| 17 Mar 2022 | CNY | 17.51 | 15.52 | 15.63 | 16.57 | 16.57 | +1.29 (+8.44%) | 15,902,200 |
| 16 Mar 2022 | CNY | 15.41 | 14.51 | 15.21 | 15.28 | 15.28 | +0.38 (+2.55%) | 6,481,640 |
| 15 Mar 2022 | CNY | 16 | 14.9 | 16 | 14.9 | 14.9 | -1.11 (-6.93%) | 6,114,100 |
| 14 Mar 2022 | CNY | 16.59 | 16 | 16.53 | 16.01 | 16.01 | -0.69 (-4.13%) | 3,747,200 |
| 11 Mar 2022 | CNY | 16.73 | 16.08 | 16.36 | 16.7 | 16.7 | +0.08 (+0.48%) | 3,952,520 |
| 10 Mar 2022 | CNY | 16.97 | 16.51 | 16.71 | 16.62 | 16.62 | +0.35 (+2.15%) | 5,219,100 |
| 9 Mar 2022 | CNY | 16.87 | 15.61 | 16.56 | 16.27 | 16.27 | -0.25 (-1.51%) | 5,594,400 |
| 8 Mar 2022 | CNY | 17.13 | 16.3 | 17 | 16.52 | 16.52 | -0.39 (-2.31%) | 4,754,000 |
| 7 Mar 2022 | CNY | 17.41 | 16.76 | 17.3 | 16.91 | 16.91 | -0.54 (-3.09%) | 4,720,140 |
| 4 Mar 2022 | CNY | 17.84 | 17.34 | 17.38 | 17.45 | 17.45 | -0.02 (-0.11%) | 3,335,860 |
| 3 Mar 2022 | CNY | 18.05 | 17.44 | 17.95 | 17.47 | 17.47 | -0.3 (-1.69%) | 3,535,480 |
| 2 Mar 2022 | CNY | 17.85 | 17.62 | 17.69 | 17.77 | 17.77 | -0.01 (-0.06%) | 3,108,180 |
| 1 Mar 2022 | CNY | 17.97 | 17.65 | 17.8 | 17.78 | 17.78 | 0.0 (0.0%) | 3,663,900 |
| 28 Feb 2022 | CNY | 18.17 | 17.73 | 18.01 | 17.78 | 17.78 | -0.37 (-2.04%) | 4,606,680 |
| 25 Feb 2022 | CNY | 18.34 | 17.87 | 18.15 | 18.15 | 18.15 | +0.33 (+1.85%) | 4,936,980 |
| 24 Feb 2022 | CNY | 18.37 | 17.56 | 18 | 17.82 | 17.82 | -0.37 (-2.03%) | 8,961,760 |
| 23 Feb 2022 | CNY | 18.28 | 17.53 | 17.68 | 18.19 | 18.19 | +0.72 (+4.12%) | 8,275,050 |
| 22 Feb 2022 | CNY | 17.67 | 17.19 | 17.38 | 17.47 | 17.47 | -0.04 (-0.23%) | 5,466,040 |
| 21 Feb 2022 | CNY | 17.55 | 17.05 | 17.18 | 17.51 | 17.51 | +0.42 (+2.46%) | 5,479,260 |
| 18 Feb 2022 | CNY | 17.18 | 16.57 | 16.68 | 17.09 | 17.09 | +0.16 (+0.95%) | 4,922,820 |
| 17 Feb 2022 | CNY | 17.29 | 16.84 | 17.29 | 16.93 | 16.93 | -0.04 (-0.24%) | 5,765,550 |
