| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2022 | CNY | 18.46 | 18.84 | 18.4 | 18.46 | 18.46 | 0.0 (0.0%) | 913,850 |
| 19 Apr 2022 | CNY | 18.82 | 19.03 | 18.31 | 18.46 | 18.46 | -0.36 (-1.91%) | 1,038,500 |
| 18 Apr 2022 | CNY | 18.6 | 18.85 | 18.29 | 18.82 | 18.82 | +0.09 (+0.48%) | 1,476,510 |
| 15 Apr 2022 | CNY | 18.31 | 18.76 | 17.68 | 18.73 | 18.73 | +0.43 (+2.35%) | 1,635,140 |
| 14 Apr 2022 | CNY | 18.68 | 18.68 | 18.28 | 18.3 | 18.3 | -0.16 (-0.87%) | 693,250 |
| 13 Apr 2022 | CNY | 18.7 | 18.78 | 18.32 | 18.46 | 18.46 | -0.31 (-1.65%) | 793,400 |
| 12 Apr 2022 | CNY | 18.3 | 18.87 | 18.3 | 18.77 | 18.77 | +0.32 (+1.73%) | 1,296,050 |
| 11 Apr 2022 | CNY | 19.08 | 19.08 | 18.07 | 18.45 | 18.45 | -0.8 (-4.16%) | 2,151,300 |
| 8 Apr 2022 | CNY | 20.21 | 20.44 | 18.89 | 19.25 | 19.25 | -0.96 (-4.75%) | 3,389,810 |
| 7 Apr 2022 | CNY | 19.82 | 20.36 | 19.65 | 20.21 | 20.21 | +0.39 (+1.97%) | 2,178,700 |
| 6 Apr 2022 | CNY | 19.7 | 20.22 | 19.5 | 19.82 | 19.82 | +0.07 (+0.35%) | 1,461,550 |
| 1 Apr 2022 | CNY | 19.7 | 19.87 | 19.25 | 19.75 | 19.75 | +0.01 (+0.05%) | 2,095,250 |
| 31 Mar 2022 | CNY | 19.18 | 20.13 | 19 | 19.74 | 19.74 | +0.57 (+2.97%) | 2,840,500 |
| 30 Mar 2022 | CNY | 19.1 | 19.36 | 19 | 19.17 | 19.17 | +0.07 (+0.37%) | 1,656,440 |
| 29 Mar 2022 | CNY | 19.37 | 19.47 | 18.9 | 19.1 | 19.1 | -0.16 (-0.83%) | 1,052,510 |
| 28 Mar 2022 | CNY | 19.1 | 19.4 | 18.88 | 19.26 | 19.26 | -0.1 (-0.52%) | 1,014,150 |
| 25 Mar 2022 | CNY | 19.5 | 19.74 | 19.3 | 19.36 | 19.36 | -0.14 (-0.72%) | 1,129,990 |
| 24 Mar 2022 | CNY | 19.8 | 19.95 | 19.48 | 19.5 | 19.5 | -0.5 (-2.50%) | 1,406,440 |
| 23 Mar 2022 | CNY | 20.2 | 20.4 | 19.75 | 20 | 20 | +0.19 (+0.96%) | 1,930,650 |
| 22 Mar 2022 | CNY | 20.3 | 20.3 | 19.72 | 19.81 | 19.81 | -0.53 (-2.61%) | 1,565,450 |
| 21 Mar 2022 | CNY | 19.96 | 20.73 | 19.95 | 20.34 | 20.34 | +0.38 (+1.90%) | 2,211,650 |
| 18 Mar 2022 | CNY | 20.39 | 20.49 | 19.86 | 19.96 | 19.96 | -0.5 (-2.44%) | 1,818,360 |
| 17 Mar 2022 | CNY | 20.5 | 20.99 | 20.41 | 20.46 | 20.46 | -0.37 (-1.78%) | 3,188,250 |
| 16 Mar 2022 | CNY | 20.85 | 20.85 | 19.27 | 20.83 | 20.83 | +0.03 (+0.14%) | 3,275,740 |
| 15 Mar 2022 | CNY | 20.6 | 20.91 | 20.1 | 20.8 | 20.8 | -0.18 (-0.86%) | 2,172,170 |
| 14 Mar 2022 | CNY | 20.98 | 21.08 | 20.51 | 20.98 | 20.98 | -0.21 (-0.99%) | 1,461,150 |
| 11 Mar 2022 | CNY | 20.97 | 21.32 | 20.5 | 21.19 | 21.19 | -0.01 (-0.05%) | 1,537,930 |
| 10 Mar 2022 | CNY | 21.6 | 21.62 | 20.28 | 21.2 | 21.2 | +0.08 (+0.38%) | 2,948,900 |
| 9 Mar 2022 | CNY | 21.02 | 21.24 | 19.7 | 21.12 | 21.12 | -0.18 (-0.85%) | 1,828,650 |
| 8 Mar 2022 | CNY | 21.31 | 21.57 | 20.42 | 21.3 | 21.3 | -0.01 (-0.05%) | 2,107,030 |
