| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 19.35 | 19.35 | 18.15 | 18.31 | 18.31 | -1.2 (-6.15%) | 3,996,831 |
| 12 Apr 2022 | CNY | 19.15 | 19.58 | 18.5 | 19.51 | 19.51 | +0.51 (+2.68%) | 3,041,872 |
| 11 Apr 2022 | CNY | 19.89 | 20.06 | 18.85 | 19 | 19 | -0.89 (-4.47%) | 3,758,215 |
| 8 Apr 2022 | CNY | 20.57 | 20.83 | 19.86 | 19.89 | 19.89 | -0.79 (-3.82%) | 4,522,498 |
| 7 Apr 2022 | CNY | 21.67 | 21.72 | 20.66 | 20.68 | 20.68 | -1.13 (-5.18%) | 5,175,134 |
| 6 Apr 2022 | CNY | 21.16 | 21.95 | 21.01 | 21.81 | 21.81 | +0.65 (+3.07%) | 5,656,980 |
| 1 Apr 2022 | CNY | 20.7 | 21.43 | 20.34 | 21.16 | 21.16 | +0.24 (+1.15%) | 4,429,952 |
| 31 Mar 2022 | CNY | 21.18 | 21.42 | 20.85 | 20.92 | 20.92 | -0.28 (-1.32%) | 3,606,871 |
| 30 Mar 2022 | CNY | 21.09 | 21.35 | 20.81 | 21.2 | 21.2 | +0.17 (+0.81%) | 3,762,600 |
| 29 Mar 2022 | CNY | 21.98 | 22.06 | 21 | 21.03 | 21.03 | -0.91 (-4.15%) | 5,437,438 |
| 28 Mar 2022 | CNY | 21.75 | 22.44 | 21.25 | 21.94 | 21.94 | +0.41 (+1.90%) | 4,848,998 |
| 25 Mar 2022 | CNY | 21.8 | 22.2 | 21.45 | 21.53 | 21.53 | -0.2 (-0.92%) | 5,011,797 |
| 24 Mar 2022 | CNY | 22.74 | 22.96 | 21.68 | 21.73 | 21.73 | -1.36 (-5.89%) | 9,436,833 |
| 23 Mar 2022 | CNY | 22.71 | 23.48 | 22.03 | 23.09 | 23.09 | +0.46 (+2.03%) | 8,995,085 |
| 22 Mar 2022 | CNY | 23 | 23.51 | 22.43 | 22.63 | 22.63 | -0.67 (-2.88%) | 9,402,493 |
| 21 Mar 2022 | CNY | 22.14 | 23.4 | 22 | 23.3 | 23.3 | +1.14 (+5.14%) | 10,083,164 |
| 18 Mar 2022 | CNY | 22.2 | 22.64 | 21.88 | 22.16 | 22.16 | -0.49 (-2.16%) | 7,868,901 |
| 17 Mar 2022 | CNY | 23.2 | 23.94 | 22.29 | 22.65 | 22.65 | -0.54 (-2.33%) | 13,836,528 |
| 16 Mar 2022 | CNY | 24.06 | 24.3 | 21.6 | 23.19 | 23.19 | -0.02 (-0.09%) | 13,079,925 |
| 15 Mar 2022 | CNY | 23.12 | 24.99 | 23.1 | 23.21 | 23.21 | -0.29 (-1.23%) | 14,140,860 |
| 14 Mar 2022 | CNY | 26.36 | 26.89 | 23.48 | 23.5 | 23.5 | -1.05 (-4.28%) | 17,627,091 |
| 11 Mar 2022 | CNY | 22.8 | 24.92 | 22.53 | 24.55 | 24.55 | +1.2 (+5.14%) | 14,479,840 |
| 10 Mar 2022 | CNY | 22.78 | 23.55 | 22.01 | 23.35 | 23.35 | +1.35 (+6.14%) | 11,593,199 |
| 9 Mar 2022 | CNY | 21.05 | 22.2 | 20.3 | 22 | 22 | +1.2 (+5.77%) | 8,944,316 |
| 8 Mar 2022 | CNY | 21.4 | 21.86 | 20.69 | 20.8 | 20.8 | -0.6 (-2.80%) | 5,105,467 |
| 7 Mar 2022 | CNY | 22 | 22 | 21.26 | 21.4 | 21.4 | -0.72 (-3.25%) | 3,543,508 |
| 4 Mar 2022 | CNY | 22.36 | 22.8 | 21.87 | 22.12 | 22.12 | -0.25 (-1.12%) | 4,933,451 |
| 3 Mar 2022 | CNY | 22.99 | 23.17 | 22.25 | 22.37 | 22.37 | -0.56 (-2.44%) | 4,037,274 |
| 2 Mar 2022 | CNY | 22.85 | 23.09 | 22.61 | 22.93 | 22.93 | -0.2 (-0.86%) | 3,858,432 |
| 1 Mar 2022 | CNY | 22.75 | 23.49 | 22.58 | 23.13 | 23.13 | +0.42 (+1.85%) | 5,689,530 |
