| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 16.81 | 16.86 | 16.48 | 16.6 | 16.6 | -0.19 (-1.13%) | 1,270,350 |
| 31 Mar 2022 | CNY | 17.2 | 17.4 | 16.75 | 16.79 | 16.79 | -0.35 (-2.04%) | 1,901,950 |
| 30 Mar 2022 | CNY | 16.91 | 17.17 | 16.83 | 17.14 | 17.14 | +0.29 (+1.72%) | 916,300 |
| 29 Mar 2022 | CNY | 17.14 | 17.28 | 16.76 | 16.85 | 16.85 | -0.29 (-1.69%) | 1,120,375 |
| 28 Mar 2022 | CNY | 17.55 | 17.56 | 16.94 | 17.14 | 17.14 | -0.31 (-1.78%) | 1,474,625 |
| 25 Mar 2022 | CNY | 17.44 | 18.08 | 17.41 | 17.45 | 17.45 | +0.04 (+0.23%) | 1,714,750 |
| 24 Mar 2022 | CNY | 17.85 | 17.85 | 17.28 | 17.41 | 17.41 | -0.44 (-2.46%) | 1,092,775 |
| 23 Mar 2022 | CNY | 17.72 | 17.92 | 17.65 | 17.85 | 17.85 | +0.12 (+0.68%) | 1,077,300 |
| 22 Mar 2022 | CNY | 17.7 | 17.93 | 17.53 | 17.73 | 17.73 | -0.12 (-0.67%) | 968,150 |
| 21 Mar 2022 | CNY | 17.85 | 18.05 | 17.66 | 17.85 | 17.85 | 0.0 (0.0%) | 1,252,850 |
| 18 Mar 2022 | CNY | 17.77 | 17.92 | 17.61 | 17.85 | 17.85 | +0.06 (+0.34%) | 1,143,550 |
| 17 Mar 2022 | CNY | 17.6 | 18.18 | 17.55 | 17.79 | 17.79 | +0.4 (+2.30%) | 2,377,900 |
| 16 Mar 2022 | CNY | 16.91 | 17.4 | 16.45 | 17.39 | 17.39 | +0.68 (+4.07%) | 2,348,450 |
| 15 Mar 2022 | CNY | 17.69 | 17.82 | 16.65 | 16.71 | 16.71 | -1.17 (-6.54%) | 2,824,300 |
| 14 Mar 2022 | CNY | 18.43 | 18.63 | 17.87 | 17.88 | 17.88 | -0.62 (-3.35%) | 3,097,575 |
| 11 Mar 2022 | CNY | 18.51 | 18.57 | 17.5 | 18.5 | 18.5 | -0.1 (-0.54%) | 4,356,841 |
| 10 Mar 2022 | CNY | 19.01 | 19.25 | 18.56 | 18.6 | 18.6 | +0.1 (+0.54%) | 2,831,025 |
| 9 Mar 2022 | CNY | 19.65 | 19.89 | 18.2 | 18.5 | 18.5 | -1.2 (-6.09%) | 3,538,950 |
| 8 Mar 2022 | CNY | 20.19 | 20.35 | 19.57 | 19.7 | 19.7 | -0.48 (-2.38%) | 2,170,400 |
| 7 Mar 2022 | CNY | 20.4 | 20.48 | 20.16 | 20.18 | 20.18 | -0.3 (-1.46%) | 1,173,750 |
| 4 Mar 2022 | CNY | 20.7 | 20.93 | 20.45 | 20.48 | 20.48 | -0.24 (-1.16%) | 1,063,900 |
| 3 Mar 2022 | CNY | 21.07 | 21.12 | 20.68 | 20.72 | 20.72 | -0.3 (-1.43%) | 1,315,337 |
| 2 Mar 2022 | CNY | 20.94 | 21.04 | 20.74 | 21.02 | 21.02 | +0.03 (+0.14%) | 1,010,141 |
| 1 Mar 2022 | CNY | 21.37 | 21.4 | 20.83 | 20.99 | 20.99 | -0.2 (-0.94%) | 1,355,450 |
| 28 Feb 2022 | CNY | 21.22 | 21.3 | 20.59 | 21.19 | 21.19 | -0.21 (-0.98%) | 1,976,275 |
| 25 Feb 2022 | CNY | 21.66 | 22.16 | 21.31 | 21.4 | 21.4 | +0.01 (+0.05%) | 2,621,075 |
| 24 Feb 2022 | CNY | 21.45 | 21.73 | 20.73 | 21.39 | 21.39 | -0.22 (-1.02%) | 2,248,225 |
| 23 Feb 2022 | CNY | 21.21 | 21.7 | 21.09 | 21.61 | 21.61 | +0.48 (+2.27%) | 1,702,500 |
| 22 Feb 2022 | CNY | 21.52 | 21.52 | 20.97 | 21.13 | 21.13 | -0.51 (-2.36%) | 1,439,716 |
| 21 Feb 2022 | CNY | 20.91 | 21.65 | 20.81 | 21.64 | 21.64 | +0.69 (+3.29%) | 2,146,350 |
