| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 18.01 | 18.1 | 16.66 | 16.88 | 16.88 | -1.37 (-7.51%) | 21,497,524 |
| 12 Apr 2022 | CNY | 17.9 | 18.25 | 17.5 | 18.25 | 18.25 | +0.37 (+2.07%) | 13,291,403 |
| 11 Apr 2022 | CNY | 18.72 | 18.94 | 17.75 | 17.88 | 17.88 | -1.11 (-5.85%) | 17,312,615 |
| 8 Apr 2022 | CNY | 19.3 | 19.46 | 18.62 | 18.99 | 18.99 | -0.31 (-1.61%) | 17,157,041 |
| 7 Apr 2022 | CNY | 20.13 | 20.45 | 19.29 | 19.3 | 19.3 | -1.16 (-5.67%) | 24,951,070 |
| 6 Apr 2022 | CNY | 20.89 | 21.05 | 20.39 | 20.46 | 20.46 | +0.1 (+0.49%) | 27,604,907 |
| 1 Apr 2022 | CNY | 20.55 | 20.83 | 20.15 | 20.36 | 20.36 | -0.53 (-2.54%) | 26,659,882 |
| 31 Mar 2022 | CNY | 20.1 | 21.25 | 20.06 | 20.89 | 20.89 | +0.58 (+2.86%) | 46,765,338 |
| 30 Mar 2022 | CNY | 19.4 | 20.34 | 19.4 | 20.31 | 20.31 | +0.97 (+5.02%) | 27,793,308 |
| 29 Mar 2022 | CNY | 19.58 | 19.72 | 19.13 | 19.34 | 19.34 | -0.43 (-2.18%) | 18,701,472 |
| 28 Mar 2022 | CNY | 18.57 | 20.45 | 18.51 | 19.77 | 19.77 | +0.93 (+4.94%) | 31,794,560 |
| 25 Mar 2022 | CNY | 19.35 | 19.59 | 18.82 | 18.84 | 18.84 | -0.02 (-0.11%) | 13,994,192 |
| 24 Mar 2022 | CNY | 19.5 | 19.58 | 18.8 | 18.86 | 18.86 | -0.84 (-4.26%) | 20,701,559 |
| 23 Mar 2022 | CNY | 20.4 | 20.43 | 19.7 | 19.7 | 19.7 | -0.86 (-4.18%) | 24,631,023 |
| 22 Mar 2022 | CNY | 20.21 | 21.17 | 20.01 | 20.56 | 20.56 | +0.14 (+0.69%) | 26,100,526 |
| 21 Mar 2022 | CNY | 20.81 | 20.96 | 20.14 | 20.42 | 20.42 | -0.07 (-0.34%) | 21,725,580 |
| 18 Mar 2022 | CNY | 20.35 | 20.61 | 20 | 20.49 | 20.49 | -0.35 (-1.68%) | 26,552,862 |
| 17 Mar 2022 | CNY | 21 | 21.48 | 20.25 | 20.84 | 20.84 | +0.32 (+1.56%) | 50,189,886 |
| 16 Mar 2022 | CNY | 19.9 | 20.56 | 18.91 | 20.52 | 20.52 | +0.78 (+3.95%) | 37,738,713 |
| 15 Mar 2022 | CNY | 19.64 | 20.9 | 19.5 | 19.74 | 19.74 | -0.16 (-0.80%) | 37,453,308 |
| 14 Mar 2022 | CNY | 19.1 | 20.6 | 18.99 | 19.9 | 19.9 | +0.46 (+2.37%) | 35,143,926 |
| 11 Mar 2022 | CNY | 18.11 | 19.77 | 18.01 | 19.44 | 19.44 | +0.72 (+3.85%) | 25,178,722 |
| 10 Mar 2022 | CNY | 19.18 | 19.48 | 18.7 | 18.72 | 18.72 | +0.09 (+0.48%) | 18,123,047 |
| 9 Mar 2022 | CNY | 19.18 | 19.37 | 17.39 | 18.63 | 18.63 | -0.57 (-2.97%) | 22,903,727 |
| 8 Mar 2022 | CNY | 19.41 | 19.8 | 18.9 | 19.2 | 19.2 | -0.21 (-1.08%) | 14,874,591 |
| 7 Mar 2022 | CNY | 20.21 | 20.21 | 19.23 | 19.41 | 19.41 | -0.74 (-3.67%) | 17,086,105 |
| 4 Mar 2022 | CNY | 20.1 | 20.5 | 19.85 | 20.15 | 20.15 | -0.16 (-0.79%) | 16,892,330 |
| 3 Mar 2022 | CNY | 20.88 | 20.96 | 20.08 | 20.31 | 20.31 | -0.57 (-2.73%) | 24,721,297 |
| 2 Mar 2022 | CNY | 20.41 | 21.31 | 20.4 | 20.88 | 20.88 | -0.01 (-0.05%) | 29,878,815 |
| 1 Mar 2022 | CNY | 20.3 | 21.57 | 20.16 | 20.89 | 20.89 | +0.73 (+3.62%) | 38,582,185 |
