| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 18.29 | 18.3 | 17.6 | 17.83 | 17.83 | -0.45 (-2.46%) | 2,047,492 |
| 12 Apr 2022 | CNY | 17.99 | 18.42 | 17.7 | 18.28 | 18.28 | +0.35 (+1.95%) | 1,914,353 |
| 11 Apr 2022 | CNY | 19.14 | 19.14 | 17.71 | 17.93 | 17.93 | -1.15 (-6.03%) | 3,021,324 |
| 8 Apr 2022 | CNY | 20 | 20 | 18.9 | 19.08 | 19.08 | -0.73 (-3.69%) | 2,918,991 |
| 7 Apr 2022 | CNY | 21.22 | 21.29 | 19.73 | 19.81 | 19.81 | -1.39 (-6.56%) | 3,898,904 |
| 6 Apr 2022 | CNY | 21.73 | 21.75 | 21.1 | 21.2 | 21.2 | -0.53 (-2.44%) | 1,721,105 |
| 1 Apr 2022 | CNY | 21.66 | 21.94 | 21.54 | 21.73 | 21.73 | -0.16 (-0.73%) | 1,224,778 |
| 31 Mar 2022 | CNY | 22.54 | 22.75 | 21.7 | 21.89 | 21.89 | -0.7 (-3.10%) | 1,200,820 |
| 30 Mar 2022 | CNY | 22.57 | 22.81 | 22.3 | 22.59 | 22.59 | +0.21 (+0.94%) | 842,712 |
| 29 Mar 2022 | CNY | 22.49 | 22.59 | 22.07 | 22.38 | 22.38 | -0.09 (-0.40%) | 1,046,666 |
| 28 Mar 2022 | CNY | 22.51 | 22.68 | 21.88 | 22.47 | 22.47 | -0.22 (-0.97%) | 1,435,261 |
| 25 Mar 2022 | CNY | 22.88 | 23.16 | 22.66 | 22.69 | 22.69 | -0.21 (-0.92%) | 988,868 |
| 24 Mar 2022 | CNY | 23.01 | 23.25 | 22.74 | 22.9 | 22.9 | -0.4 (-1.72%) | 1,035,666 |
| 23 Mar 2022 | CNY | 23.41 | 23.7 | 23.11 | 23.3 | 23.3 | +0.02 (+0.09%) | 1,035,792 |
| 22 Mar 2022 | CNY | 23.73 | 23.73 | 23.21 | 23.28 | 23.28 | -0.5 (-2.10%) | 1,344,685 |
| 21 Mar 2022 | CNY | 23.21 | 23.85 | 22.93 | 23.78 | 23.78 | +0.58 (+2.50%) | 2,161,049 |
| 18 Mar 2022 | CNY | 22.88 | 23.54 | 22.85 | 23.2 | 23.2 | -0.04 (-0.17%) | 2,265,874 |
| 17 Mar 2022 | CNY | 22.2 | 23.85 | 22.2 | 23.24 | 23.24 | +1.3 (+5.93%) | 4,260,733 |
| 16 Mar 2022 | CNY | 21.11 | 22.29 | 20.26 | 21.94 | 21.94 | +1.16 (+5.58%) | 3,461,417 |
| 15 Mar 2022 | CNY | 22.02 | 22.25 | 20.73 | 20.78 | 20.78 | -1.27 (-5.76%) | 3,121,660 |
| 14 Mar 2022 | CNY | 22.69 | 22.9 | 22.02 | 22.05 | 22.05 | -1.08 (-4.67%) | 1,876,540 |
| 11 Mar 2022 | CNY | 22.5 | 23.3 | 22.01 | 23.13 | 23.13 | +0.34 (+1.49%) | 1,967,900 |
| 10 Mar 2022 | CNY | 22.91 | 23.42 | 22.74 | 22.79 | 22.79 | +0.42 (+1.88%) | 2,340,980 |
| 9 Mar 2022 | CNY | 23.19 | 23.47 | 22 | 22.37 | 22.37 | -0.82 (-3.54%) | 2,681,900 |
| 8 Mar 2022 | CNY | 22.93 | 23.43 | 22.13 | 23.19 | 23.19 | +0.24 (+1.05%) | 2,995,393 |
| 7 Mar 2022 | CNY | 23.8 | 24.47 | 22.8 | 22.95 | 22.95 | -1.05 (-4.38%) | 3,201,423 |
| 4 Mar 2022 | CNY | 24.9 | 24.93 | 23.91 | 24 | 24 | -1.17 (-4.65%) | 2,685,991 |
| 3 Mar 2022 | CNY | 24.99 | 25.24 | 24.25 | 25.17 | 25.17 | +0.17 (+0.68%) | 2,990,728 |
| 2 Mar 2022 | CNY | 25.25 | 25.25 | 24.87 | 25 | 25 | -0.5 (-1.96%) | 1,428,272 |
| 1 Mar 2022 | CNY | 25.48 | 25.82 | 25.03 | 25.5 | 25.5 | +0.24 (+0.95%) | 1,835,738 |
