| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2022 | CNY | 17.6778 | 17.7333 | 16.65 | 16.6722 | 16.6722 | -1.05 (-5.92%) | 8,744,940 |
| 6 Apr 2022 | CNY | 18.2778 | 18.3111 | 17.4889 | 17.7222 | 17.7222 | -0.311 (-1.73%) | 7,916,832 |
| 1 Apr 2022 | CNY | 18.5889 | 18.8222 | 17.8167 | 18.0333 | 18.0333 | -0.861 (-4.56%) | 12,743,377 |
| 31 Mar 2022 | CNY | 18.8389 | 19.9278 | 18.6111 | 18.8944 | 18.8944 | +0.067 (+0.35%) | 19,963,753 |
| 30 Mar 2022 | CNY | 17.3056 | 19.3833 | 17.0222 | 18.8278 | 18.8278 | +1.467 (+8.45%) | 15,452,676 |
| 29 Mar 2022 | CNY | 16.6833 | 18.0278 | 16.6667 | 17.3611 | 17.3611 | +0.178 (+1.03%) | 10,211,580 |
| 28 Mar 2022 | CNY | 16.9833 | 17.4167 | 16.6278 | 17.1833 | 17.1833 | +0.072 (+0.42%) | 5,747,040 |
| 25 Mar 2022 | CNY | 17.3222 | 17.5444 | 17.0667 | 17.1111 | 17.1111 | -0.467 (-2.66%) | 5,778,540 |
| 24 Mar 2022 | CNY | 17.5611 | 18.0444 | 17.2667 | 17.5778 | 17.5778 | +0.033 (+0.19%) | 9,301,896 |
| 23 Mar 2022 | CNY | 17.5722 | 18.6 | 17.3167 | 17.5444 | 17.5444 | +0.633 (+3.74%) | 15,175,224 |
| 22 Mar 2022 | CNY | 16.3889 | 17.0444 | 16.1778 | 16.9111 | 16.9111 | +0.611 (+3.75%) | 9,248,533 |
| 21 Mar 2022 | CNY | 16.1333 | 16.75 | 16.0944 | 16.3 | 16.3 | +0.083 (+0.51%) | 7,759,501 |
| 18 Mar 2022 | CNY | 17.25 | 17.4444 | 16.0056 | 16.2167 | 16.2167 | -0.433 (-2.60%) | 14,079,614 |
| 17 Mar 2022 | CNY | 16.6722 | 16.9444 | 16.2778 | 16.65 | 16.65 | +0.472 (+2.92%) | 6,478,839 |
| 16 Mar 2022 | CNY | 14.7889 | 16.4722 | 14.6667 | 16.1778 | 16.1778 | +1.645 (+11.32%) | 7,465,275 |
| 15 Mar 2022 | CNY | 15.4278 | 15.4778 | 14.4444 | 14.5333 | 14.5333 | -0.894 (-5.80%) | 4,143,267 |
| 14 Mar 2022 | CNY | 15.8222 | 15.8889 | 15.3889 | 15.4278 | 15.4278 | -0.439 (-2.77%) | 3,549,240 |
| 11 Mar 2022 | CNY | 15.75 | 15.9889 | 15.2722 | 15.8667 | 15.8667 | -0.122 (-0.76%) | 4,434,804 |
| 10 Mar 2022 | CNY | 16.3556 | 16.5611 | 15.5556 | 15.9889 | 15.9889 | +0.095 (+0.59%) | 6,558,192 |
| 9 Mar 2022 | CNY | 16.45 | 16.9444 | 15.3222 | 15.8944 | 15.8944 | -0.611 (-3.70%) | 8,102,988 |
| 8 Mar 2022 | CNY | 17.4611 | 17.6611 | 16.4167 | 16.5056 | 16.5056 | -1.306 (-7.33%) | 7,610,796 |
| 7 Mar 2022 | CNY | 18.45 | 18.5611 | 17.6111 | 17.8111 | 17.8111 | -0.606 (-3.29%) | 4,670,640 |
| 4 Mar 2022 | CNY | 18.6667 | 19.2722 | 18.2222 | 18.4167 | 18.4167 | -0.355 (-1.89%) | 5,564,952 |
| 3 Mar 2022 | CNY | 18.6444 | 19.0722 | 18.3389 | 18.7722 | 18.7722 | +0.128 (+0.69%) | 4,722,480 |
| 2 Mar 2022 | CNY | 19.1944 | 19.1944 | 18.4167 | 18.6444 | 18.6444 | -0.689 (-3.56%) | 6,946,020 |
| 1 Mar 2022 | CNY | 18.6278 | 19.6944 | 18.6278 | 19.3333 | 19.3333 | +0.617 (+3.29%) | 7,723,872 |
| 28 Feb 2022 | CNY | 18.45 | 18.7278 | 18.1056 | 18.7167 | 18.7167 | +0.267 (+1.45%) | 3,441,960 |
| 25 Feb 2022 | CNY | 19.2889 | 19.4278 | 18.3444 | 18.45 | 18.45 | -0.25 (-1.34%) | 4,673,403 |
| 24 Feb 2022 | CNY | 19.2167 | 19.6667 | 18.3333 | 18.7 | 18.7 | -0.494 (-2.58%) | 6,563,149 |
| 23 Feb 2022 | CNY | 18.1667 | 19.3778 | 18.1667 | 19.1944 | 19.1944 | +1.028 (+5.66%) | 5,986,080 |
