| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2022 | CNY | 16.36 | 16.36 | 15.67 | 15.8 | 15.8 | -0.4 (-2.47%) | 1,102,215 |
| 7 Apr 2022 | CNY | 16.68 | 16.68 | 16.18 | 16.2 | 16.2 | -0.5 (-2.99%) | 1,030,599 |
| 6 Apr 2022 | CNY | 16.45 | 16.81 | 16.21 | 16.7 | 16.7 | +0.31 (+1.89%) | 1,159,224 |
| 1 Apr 2022 | CNY | 16.51 | 16.51 | 16.16 | 16.39 | 16.39 | -0.2 (-1.21%) | 1,113,200 |
| 31 Mar 2022 | CNY | 16.5 | 16.72 | 16.17 | 16.59 | 16.59 | +0.17 (+1.04%) | 1,335,748 |
| 30 Mar 2022 | CNY | 16.17 | 16.55 | 16.17 | 16.42 | 16.42 | +0.21 (+1.30%) | 958,498 |
| 29 Mar 2022 | CNY | 16.41 | 16.73 | 16.15 | 16.21 | 16.21 | -0.27 (-1.64%) | 1,281,100 |
| 28 Mar 2022 | CNY | 16.25 | 16.65 | 16.2 | 16.48 | 16.48 | -0.29 (-1.73%) | 2,163,198 |
| 25 Mar 2022 | CNY | 18.08 | 18.13 | 16.73 | 16.77 | 16.77 | -0.85 (-4.82%) | 4,007,175 |
| 24 Mar 2022 | CNY | 17.15 | 18 | 16.71 | 17.62 | 17.62 | +0.52 (+3.04%) | 3,752,637 |
| 23 Mar 2022 | CNY | 17.17 | 17.19 | 16.91 | 17.1 | 17.1 | 0.0 (0.0%) | 1,048,334 |
| 22 Mar 2022 | CNY | 16.99 | 17.4 | 16.56 | 17.1 | 17.1 | +0.15 (+0.88%) | 2,356,798 |
| 21 Mar 2022 | CNY | 16.71 | 17.13 | 16.61 | 16.95 | 16.95 | +0.24 (+1.44%) | 1,378,052 |
| 18 Mar 2022 | CNY | 16.49 | 16.99 | 16.31 | 16.71 | 16.71 | +0.27 (+1.64%) | 1,490,566 |
| 17 Mar 2022 | CNY | 16.5 | 16.76 | 16.33 | 16.44 | 16.44 | +0.1 (+0.61%) | 1,877,893 |
| 16 Mar 2022 | CNY | 16.13 | 16.61 | 15.7 | 16.34 | 16.34 | +0.5 (+3.16%) | 1,764,758 |
| 15 Mar 2022 | CNY | 17.29 | 17.29 | 15.81 | 15.84 | 15.84 | -1.17 (-6.88%) | 2,018,251 |
| 14 Mar 2022 | CNY | 17.25 | 17.55 | 17 | 17.01 | 17.01 | -0.48 (-2.74%) | 1,639,600 |
| 11 Mar 2022 | CNY | 17.95 | 17.95 | 16.97 | 17.49 | 17.49 | -0.27 (-1.52%) | 1,883,374 |
| 10 Mar 2022 | CNY | 18.22 | 18.5 | 17.6 | 17.76 | 17.76 | -0.14 (-0.78%) | 2,242,700 |
| 9 Mar 2022 | CNY | 18.78 | 19.1 | 15.02 | 17.9 | 17.9 | -0.88 (-4.69%) | 2,937,684 |
| 8 Mar 2022 | CNY | 19.84 | 19.95 | 18.78 | 18.78 | 18.78 | -0.99 (-5.01%) | 2,510,990 |
| 7 Mar 2022 | CNY | 19.74 | 20.07 | 19.6 | 19.77 | 19.77 | -0.03 (-0.15%) | 1,531,858 |
| 4 Mar 2022 | CNY | 20.13 | 20.26 | 19.73 | 19.8 | 19.8 | -0.33 (-1.64%) | 1,486,680 |
| 3 Mar 2022 | CNY | 20.15 | 20.4 | 19.95 | 20.13 | 20.13 | +0.06 (+0.30%) | 1,589,058 |
| 2 Mar 2022 | CNY | 20.44 | 20.44 | 20 | 20.07 | 20.07 | -0.29 (-1.42%) | 1,112,600 |
| 1 Mar 2022 | CNY | 20.59 | 20.68 | 20.22 | 20.36 | 20.36 | -0.08 (-0.39%) | 1,425,700 |
| 28 Feb 2022 | CNY | 20.98 | 21.15 | 19.91 | 20.44 | 20.44 | -0.21 (-1.02%) | 2,972,288 |
| 25 Feb 2022 | CNY | 20.61 | 21.29 | 20.5 | 20.65 | 20.65 | -0.36 (-1.71%) | 4,552,667 |
| 24 Feb 2022 | CNY | 21.4 | 22.95 | 20.76 | 21.01 | 21.01 | -0.35 (-1.64%) | 6,245,001 |
