| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2022 | CNY | 21.5 | 21.5 | 20.3 | 20.49 | 20.49 | -0.32 (-1.54%) | 6,771,412 |
| 19 Apr 2022 | CNY | 20.3 | 20.81 | 20.21 | 20.81 | 20.81 | +0.41 (+2.01%) | 4,137,400 |
| 18 Apr 2022 | CNY | 20 | 20.61 | 19.68 | 20.4 | 20.4 | +0.26 (+1.29%) | 2,640,200 |
| 15 Apr 2022 | CNY | 20.5 | 20.57 | 19.9 | 20.14 | 20.14 | -0.54 (-2.61%) | 2,988,200 |
| 14 Apr 2022 | CNY | 20.9 | 21.18 | 20.55 | 20.68 | 20.68 | -0.05 (-0.24%) | 3,321,466 |
| 13 Apr 2022 | CNY | 21.5 | 21.5 | 20.51 | 20.73 | 20.73 | -0.77 (-3.58%) | 3,624,160 |
| 12 Apr 2022 | CNY | 21.78 | 21.99 | 21.18 | 21.5 | 21.5 | +0.35 (+1.65%) | 5,524,000 |
| 11 Apr 2022 | CNY | 21.92 | 22.15 | 20.93 | 21.15 | 21.15 | -0.76 (-3.47%) | 4,115,837 |
| 8 Apr 2022 | CNY | 22.11 | 22.27 | 21.38 | 21.91 | 21.91 | -0.57 (-2.54%) | 4,534,251 |
| 7 Apr 2022 | CNY | 23.25 | 23.3 | 22.41 | 22.48 | 22.48 | -0.56 (-2.43%) | 5,357,000 |
| 6 Apr 2022 | CNY | 22.71 | 23.24 | 22.63 | 23.04 | 23.04 | +0.22 (+0.96%) | 7,205,831 |
| 1 Apr 2022 | CNY | 22.31 | 23.1 | 22.31 | 22.82 | 22.82 | +0.03 (+0.13%) | 9,168,651 |
| 31 Mar 2022 | CNY | 23.5 | 23.98 | 22.38 | 22.79 | 22.79 | -0.54 (-2.31%) | 17,602,252 |
| 30 Mar 2022 | CNY | 19.86 | 23.33 | 19.86 | 23.33 | 23.33 | +3.89 (+20.01%) | 13,795,122 |
| 29 Mar 2022 | CNY | 20.09 | 20.28 | 19.33 | 19.44 | 19.44 | -0.5 (-2.51%) | 1,717,240 |
| 28 Mar 2022 | CNY | 20.07 | 20.17 | 19.56 | 19.94 | 19.94 | -0.22 (-1.09%) | 1,369,500 |
| 25 Mar 2022 | CNY | 20.18 | 20.56 | 20.08 | 20.16 | 20.16 | 0.0 (0.0%) | 1,321,260 |
| 24 Mar 2022 | CNY | 20.3 | 20.43 | 20 | 20.16 | 20.16 | -0.23 (-1.13%) | 1,841,676 |
| 23 Mar 2022 | CNY | 20.55 | 20.93 | 20.28 | 20.39 | 20.39 | -0.16 (-0.78%) | 1,805,220 |
| 22 Mar 2022 | CNY | 20.59 | 20.64 | 20.33 | 20.55 | 20.55 | -0.08 (-0.39%) | 1,793,527 |
| 21 Mar 2022 | CNY | 20.29 | 20.63 | 20.03 | 20.63 | 20.63 | +0.44 (+2.18%) | 2,418,840 |
| 18 Mar 2022 | CNY | 19.9 | 20.19 | 19.77 | 20.19 | 20.19 | +0.21 (+1.05%) | 1,958,640 |
| 17 Mar 2022 | CNY | 20.21 | 20.45 | 19.84 | 19.98 | 19.98 | -0.12 (-0.60%) | 3,689,026 |
| 16 Mar 2022 | CNY | 19.67 | 20.34 | 19.35 | 20.1 | 20.1 | +0.79 (+4.09%) | 3,699,040 |
| 15 Mar 2022 | CNY | 20 | 20.58 | 19.29 | 19.31 | 19.31 | -1.52 (-7.30%) | 4,448,100 |
| 14 Mar 2022 | CNY | 21.6 | 21.9 | 20.8 | 20.83 | 20.83 | -0.94 (-4.32%) | 3,517,600 |
| 11 Mar 2022 | CNY | 21.01 | 21.9 | 20.8 | 21.77 | 21.77 | +0.51 (+2.40%) | 2,947,200 |
| 10 Mar 2022 | CNY | 21.3 | 21.57 | 20.99 | 21.26 | 21.26 | +0.55 (+2.66%) | 2,712,700 |
| 9 Mar 2022 | CNY | 21.67 | 21.89 | 20.16 | 20.71 | 20.71 | -0.85 (-3.94%) | 4,344,100 |
| 8 Mar 2022 | CNY | 22.54 | 22.94 | 21.17 | 21.56 | 21.56 | -1.06 (-4.69%) | 6,816,307 |
