| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 19.87 | 19.87 | 18.91 | 18.97 | 18.97 | -0.78 (-3.95%) | 851,500 |
| 12 Apr 2022 | CNY | 19.28 | 19.79 | 19.11 | 19.75 | 19.75 | +0.66 (+3.46%) | 755,700 |
| 11 Apr 2022 | CNY | 20.59 | 20.61 | 18.95 | 19.09 | 19.09 | -1.4 (-6.83%) | 948,700 |
| 8 Apr 2022 | CNY | 20.88 | 21.06 | 20.3 | 20.49 | 20.49 | -0.39 (-1.87%) | 491,650 |
| 7 Apr 2022 | CNY | 21.2 | 21.26 | 20.83 | 20.88 | 20.88 | -0.41 (-1.93%) | 583,200 |
| 6 Apr 2022 | CNY | 20.97 | 21.51 | 20.88 | 21.29 | 21.29 | +0.29 (+1.38%) | 599,500 |
| 1 Apr 2022 | CNY | 21.06 | 21.19 | 20.8 | 21 | 21 | -0.2 (-0.94%) | 555,700 |
| 31 Mar 2022 | CNY | 21.43 | 21.6 | 21.08 | 21.2 | 21.2 | -0.99 (-4.46%) | 1,462,699 |
| 30 Mar 2022 | CNY | 22.2 | 22.53 | 21.7 | 22.19 | 22.19 | -0.46 (-2.03%) | 2,477,210 |
| 29 Mar 2022 | CNY | 22.75 | 22.94 | 22.65 | 22.65 | 22.65 | +0.02 (+0.09%) | 1,874,900 |
| 28 Mar 2022 | CNY | 22.09 | 22.63 | 21.61 | 22.63 | 22.63 | +0.5 (+2.26%) | 1,150,700 |
| 25 Mar 2022 | CNY | 22.5 | 22.68 | 22.04 | 22.13 | 22.13 | -0.29 (-1.29%) | 1,144,000 |
| 24 Mar 2022 | CNY | 22.33 | 22.66 | 22.1 | 22.42 | 22.42 | +0.31 (+1.40%) | 1,545,900 |
| 23 Mar 2022 | CNY | 22.17 | 22.78 | 21.85 | 22.11 | 22.11 | +0.17 (+0.77%) | 1,467,300 |
| 22 Mar 2022 | CNY | 21.81 | 22 | 21.52 | 21.94 | 21.94 | -0.12 (-0.54%) | 833,470 |
| 21 Mar 2022 | CNY | 21.66 | 22.17 | 21.6 | 22.06 | 22.06 | +0.4 (+1.85%) | 1,004,800 |
| 18 Mar 2022 | CNY | 21.54 | 21.76 | 21.41 | 21.66 | 21.66 | +0.03 (+0.14%) | 723,700 |
| 17 Mar 2022 | CNY | 21.65 | 22.26 | 21.5 | 21.63 | 21.63 | +0.14 (+0.65%) | 1,748,400 |
| 16 Mar 2022 | CNY | 21.55 | 21.69 | 20.62 | 21.49 | 21.49 | +0.22 (+1.03%) | 1,702,900 |
| 15 Mar 2022 | CNY | 22.62 | 22.72 | 21.02 | 21.27 | 21.27 | -1.4 (-6.18%) | 2,080,497 |
| 14 Mar 2022 | CNY | 23.36 | 23.59 | 22.66 | 22.67 | 22.67 | -1.01 (-4.27%) | 1,131,000 |
| 11 Mar 2022 | CNY | 23.18 | 23.88 | 22.51 | 23.68 | 23.68 | +0.52 (+2.25%) | 1,298,500 |
| 10 Mar 2022 | CNY | 24.07 | 24.19 | 23.02 | 23.16 | 23.16 | -0.02 (-0.09%) | 1,009,197 |
| 9 Mar 2022 | CNY | 24 | 24.25 | 22.15 | 23.18 | 23.18 | -0.68 (-2.85%) | 1,727,000 |
| 8 Mar 2022 | CNY | 25.5 | 25.75 | 23.53 | 23.86 | 23.86 | -1.67 (-6.54%) | 2,053,100 |
| 7 Mar 2022 | CNY | 26.6 | 26.7 | 25.39 | 25.53 | 25.53 | -1.26 (-4.70%) | 1,232,500 |
| 4 Mar 2022 | CNY | 26.77 | 27.14 | 26.1 | 26.79 | 26.79 | -0.01 (-0.04%) | 645,700 |
| 3 Mar 2022 | CNY | 27.63 | 27.88 | 26.66 | 26.8 | 26.8 | -0.82 (-2.97%) | 1,111,400 |
| 2 Mar 2022 | CNY | 27.73 | 27.86 | 27.07 | 27.62 | 27.62 | -0.28 (-1.00%) | 942,900 |
| 1 Mar 2022 | CNY | 28.6 | 28.6 | 27.49 | 27.9 | 27.9 | -0.68 (-2.38%) | 1,475,700 |
