| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 18.12 | 18.12 | 17.56 | 17.59 | 17.59 | -0.55 (-3.03%) | 611,280 |
| 12 Apr 2022 | CNY | 18.04 | 18.2 | 17.56 | 18.14 | 18.14 | +0.18 (+1.00%) | 757,503 |
| 11 Apr 2022 | CNY | 18.3 | 18.3 | 17.77 | 17.96 | 17.96 | -0.22 (-1.21%) | 807,364 |
| 8 Apr 2022 | CNY | 18.4 | 18.45 | 17.97 | 18.18 | 18.18 | -0.2 (-1.09%) | 710,190 |
| 7 Apr 2022 | CNY | 19.07 | 19.07 | 18.38 | 18.38 | 18.38 | -0.64 (-3.36%) | 1,003,320 |
| 6 Apr 2022 | CNY | 18.89 | 19.09 | 18.72 | 19.02 | 19.02 | +0.16 (+0.85%) | 709,646 |
| 1 Apr 2022 | CNY | 19.31 | 19.4 | 18.86 | 18.86 | 18.86 | -0.6 (-3.08%) | 1,156,819 |
| 31 Mar 2022 | CNY | 19.25 | 19.8 | 19.01 | 19.46 | 19.46 | +0.29 (+1.51%) | 1,544,262 |
| 30 Mar 2022 | CNY | 19 | 19.17 | 18.78 | 19.17 | 19.17 | +0.37 (+1.97%) | 850,280 |
| 29 Mar 2022 | CNY | 19.61 | 19.61 | 18.65 | 18.8 | 18.8 | -0.6 (-3.09%) | 1,256,100 |
| 28 Mar 2022 | CNY | 19.94 | 19.94 | 19.33 | 19.4 | 19.4 | -0.51 (-2.56%) | 867,791 |
| 25 Mar 2022 | CNY | 19.9 | 20.29 | 19.9 | 19.91 | 19.91 | -0.02 (-0.10%) | 865,392 |
| 24 Mar 2022 | CNY | 20.2 | 20.29 | 19.92 | 19.93 | 19.93 | -0.39 (-1.92%) | 830,792 |
| 23 Mar 2022 | CNY | 20.39 | 20.56 | 20.02 | 20.32 | 20.32 | -0.04 (-0.20%) | 991,964 |
| 22 Mar 2022 | CNY | 20.19 | 20.88 | 19.91 | 20.36 | 20.36 | +0.17 (+0.84%) | 1,838,260 |
| 21 Mar 2022 | CNY | 20 | 20.45 | 19.9 | 20.19 | 20.19 | +0.07 (+0.35%) | 684,855 |
| 18 Mar 2022 | CNY | 19.83 | 20.14 | 19.78 | 20.12 | 20.12 | +0.17 (+0.85%) | 738,740 |
| 17 Mar 2022 | CNY | 19.79 | 20.22 | 19.55 | 19.95 | 19.95 | +0.38 (+1.94%) | 1,363,209 |
| 16 Mar 2022 | CNY | 19.53 | 19.65 | 18.68 | 19.57 | 19.57 | +0.46 (+2.41%) | 1,193,020 |
| 15 Mar 2022 | CNY | 20.08 | 20.11 | 19.1 | 19.11 | 19.11 | -1.03 (-5.11%) | 1,482,780 |
| 14 Mar 2022 | CNY | 20.9 | 21.33 | 20.04 | 20.14 | 20.14 | -0.96 (-4.55%) | 1,060,060 |
| 11 Mar 2022 | CNY | 21 | 21.26 | 20.43 | 21.1 | 21.1 | -0.16 (-0.75%) | 1,211,466 |
| 10 Mar 2022 | CNY | 21.83 | 21.83 | 21.2 | 21.26 | 21.26 | -0.09 (-0.42%) | 1,634,735 |
| 9 Mar 2022 | CNY | 21.16 | 22.06 | 20.76 | 21.35 | 21.35 | +0.18 (+0.85%) | 2,546,600 |
| 8 Mar 2022 | CNY | 21.15 | 21.36 | 20.48 | 21.17 | 21.17 | +0.02 (+0.09%) | 1,441,798 |
| 7 Mar 2022 | CNY | 21.99 | 22.08 | 21.1 | 21.15 | 21.15 | -0.7 (-3.20%) | 1,196,482 |
| 4 Mar 2022 | CNY | 22.13 | 22.19 | 21.8 | 21.85 | 21.85 | -0.17 (-0.77%) | 949,964 |
| 3 Mar 2022 | CNY | 22.5 | 22.56 | 21.99 | 22.02 | 22.02 | -0.5 (-2.22%) | 1,487,044 |
| 2 Mar 2022 | CNY | 21.99 | 22.6 | 21.81 | 22.52 | 22.52 | +0.43 (+1.95%) | 1,633,228 |
| 1 Mar 2022 | CNY | 21.91 | 22.2 | 21.91 | 22.09 | 22.09 | +0.19 (+0.87%) | 720,634 |
