| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 15.8 | 16.08 | 15.4 | 15.82 | 15.82 | -0.12 (-0.75%) | 3,646,556 |
| 31 Mar 2022 | CNY | 16.15 | 16.5 | 15.9 | 15.94 | 15.94 | -0.34 (-2.09%) | 4,235,250 |
| 30 Mar 2022 | CNY | 16.55 | 16.56 | 16.18 | 16.28 | 16.28 | -0.27 (-1.63%) | 6,340,079 |
| 29 Mar 2022 | CNY | 15.55 | 16.83 | 15.35 | 16.55 | 16.55 | +0.86 (+5.48%) | 10,001,629 |
| 28 Mar 2022 | CNY | 15.36 | 15.78 | 15 | 15.69 | 15.69 | +0.21 (+1.36%) | 4,471,530 |
| 25 Mar 2022 | CNY | 15.73 | 16.17 | 15.4 | 15.48 | 15.48 | -0.34 (-2.15%) | 4,188,463 |
| 24 Mar 2022 | CNY | 16.09 | 16.18 | 15.72 | 15.82 | 15.82 | -0.27 (-1.68%) | 3,493,616 |
| 23 Mar 2022 | CNY | 15.99 | 16.38 | 15.98 | 16.09 | 16.09 | +0.15 (+0.94%) | 3,069,360 |
| 22 Mar 2022 | CNY | 16.1 | 16.15 | 15.81 | 15.94 | 15.94 | -0.25 (-1.54%) | 3,156,300 |
| 21 Mar 2022 | CNY | 16.26 | 16.62 | 15.94 | 16.19 | 16.19 | -0.12 (-0.74%) | 5,255,380 |
| 18 Mar 2022 | CNY | 15.89 | 16.5 | 15.68 | 16.31 | 16.31 | +0.41 (+2.58%) | 4,302,046 |
| 17 Mar 2022 | CNY | 15.88 | 16.26 | 15.68 | 15.9 | 15.9 | +0.27 (+1.73%) | 4,692,466 |
| 16 Mar 2022 | CNY | 15.12 | 15.66 | 14.78 | 15.63 | 15.63 | +0.62 (+4.13%) | 4,631,500 |
| 15 Mar 2022 | CNY | 15.81 | 15.91 | 15 | 15.01 | 15.01 | -0.88 (-5.54%) | 3,933,390 |
| 14 Mar 2022 | CNY | 16.35 | 16.41 | 15.8 | 15.89 | 15.89 | -0.58 (-3.52%) | 3,695,580 |
| 11 Mar 2022 | CNY | 16.3 | 16.59 | 15.88 | 16.47 | 16.47 | +0.09 (+0.55%) | 4,237,300 |
| 10 Mar 2022 | CNY | 16.7 | 16.81 | 16.34 | 16.38 | 16.38 | +0.04 (+0.24%) | 4,977,027 |
| 9 Mar 2022 | CNY | 17.15 | 17.36 | 15.52 | 16.34 | 16.34 | -0.83 (-4.83%) | 8,034,016 |
| 8 Mar 2022 | CNY | 17.99 | 18.04 | 17.05 | 17.17 | 17.17 | -0.71 (-3.97%) | 4,479,220 |
| 7 Mar 2022 | CNY | 18.11 | 18.4 | 17.7 | 17.88 | 17.88 | -0.18 (-1.00%) | 4,242,200 |
| 4 Mar 2022 | CNY | 18.15 | 18.63 | 18.04 | 18.06 | 18.06 | -0.38 (-2.06%) | 3,999,325 |
| 3 Mar 2022 | CNY | 19.25 | 19.31 | 18.35 | 18.44 | 18.44 | -0.73 (-3.81%) | 6,945,880 |
| 2 Mar 2022 | CNY | 19.16 | 19.37 | 18.89 | 19.17 | 19.17 | 0.0 (0.0%) | 3,924,696 |
| 1 Mar 2022 | CNY | 19 | 19.37 | 18.82 | 19.17 | 19.17 | +0.17 (+0.89%) | 5,556,542 |
| 28 Feb 2022 | CNY | 18.75 | 19.34 | 18.52 | 19 | 19 | +0.16 (+0.85%) | 7,009,829 |
| 25 Feb 2022 | CNY | 19.28 | 20.28 | 18.64 | 18.84 | 18.84 | -0.14 (-0.74%) | 9,872,178 |
| 24 Feb 2022 | CNY | 20 | 20.77 | 18.7 | 18.98 | 18.98 | -1.32 (-6.50%) | 13,104,636 |
| 23 Feb 2022 | CNY | 19.84 | 20.48 | 19.72 | 20.3 | 20.3 | +0.65 (+3.31%) | 7,185,210 |
| 22 Feb 2022 | CNY | 19.7 | 19.89 | 19.4 | 19.65 | 19.65 | -0.4 (-2.00%) | 4,924,809 |
| 21 Feb 2022 | CNY | 20.02 | 20.09 | 19.53 | 20.05 | 20.05 | -0.17 (-0.84%) | 5,959,340 |
