| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 24.35 | 25.1063 | 24.0625 | 24.0938 | 24.0938 | -0.469 (-1.91%) | 3,618,099 |
| 12 Apr 2022 | CNY | 24.05 | 25.0625 | 24 | 24.5625 | 24.5625 | +0.35 (+1.45%) | 3,727,081 |
| 11 Apr 2022 | CNY | 24.3875 | 25.275 | 23.95 | 24.2125 | 24.2125 | -0.013 (-0.05%) | 4,133,249 |
| 8 Apr 2022 | CNY | 24.0063 | 24.6625 | 23.625 | 24.225 | 24.225 | +0.312 (+1.31%) | 4,147,344 |
| 7 Apr 2022 | CNY | 25.35 | 25.35 | 23.6625 | 23.9125 | 23.9125 | -1 (-4.01%) | 6,188,736 |
| 6 Apr 2022 | CNY | 24.7313 | 26.1125 | 24.6875 | 24.9125 | 24.9125 | -0.113 (-0.45%) | 7,510,820 |
| 1 Apr 2022 | CNY | 25.35 | 26.4375 | 24.8125 | 25.025 | 25.025 | -0.906 (-3.50%) | 7,654,022 |
| 31 Mar 2022 | CNY | 24.8 | 27.0813 | 22.95 | 25.9313 | 25.9313 | +2.406 (+10.23%) | 12,227,344 |
| 30 Mar 2022 | CNY | 22.8938 | 23.75 | 22.6313 | 23.525 | 23.525 | +0.306 (+1.32%) | 6,453,297 |
| 29 Mar 2022 | CNY | 22.5375 | 24.3063 | 22.1688 | 23.2188 | 23.2188 | +0.469 (+2.06%) | 7,755,155 |
| 28 Mar 2022 | CNY | 20.375 | 24.3625 | 20.0188 | 22.75 | 22.75 | +2.381 (+11.69%) | 9,597,540 |
| 25 Mar 2022 | CNY | 19.8 | 20.8313 | 19.5688 | 20.3688 | 20.3688 | +0.838 (+4.29%) | 5,071,142 |
| 24 Mar 2022 | CNY | 19.8875 | 20.2438 | 19.3688 | 19.5313 | 19.5313 | -0.362 (-1.82%) | 3,239,086 |
| 23 Mar 2022 | CNY | 19.3063 | 20 | 19.025 | 19.8938 | 19.8938 | +0.519 (+2.68%) | 4,236,308 |
| 22 Mar 2022 | CNY | 18.7813 | 19.4625 | 18.5375 | 19.375 | 19.375 | +0.6 (+3.20%) | 3,565,244 |
| 21 Mar 2022 | CNY | 18.2375 | 18.8375 | 17.9938 | 18.775 | 18.775 | +0.537 (+2.95%) | 3,030,393 |
| 18 Mar 2022 | CNY | 18.1313 | 18.325 | 17.6813 | 18.2375 | 18.2375 | +0.113 (+0.62%) | 1,998,334 |
| 17 Mar 2022 | CNY | 17.425 | 18.925 | 17.425 | 18.125 | 18.125 | +0.7 (+4.02%) | 3,745,200 |
| 16 Mar 2022 | CNY | 17 | 17.5063 | 16.2563 | 17.425 | 17.425 | +0.594 (+3.53%) | 2,613,816 |
| 15 Mar 2022 | CNY | 17.9438 | 17.9438 | 16.7938 | 16.8313 | 16.8313 | -1.131 (-6.30%) | 2,145,043 |
| 14 Mar 2022 | CNY | 17.9438 | 18.3063 | 17.675 | 17.9625 | 17.9625 | +0.031 (+0.17%) | 2,080,401 |
| 11 Mar 2022 | CNY | 17.6625 | 17.9875 | 17.2563 | 17.9313 | 17.9313 | +0.181 (+1.02%) | 1,959,947 |
| 10 Mar 2022 | CNY | 17.7375 | 18.2313 | 17.5688 | 17.75 | 17.75 | +0.456 (+2.64%) | 2,080,171 |
| 9 Mar 2022 | CNY | 18.375 | 18.55 | 16.7125 | 17.2938 | 17.2938 | -0.831 (-4.59%) | 2,458,656 |
| 8 Mar 2022 | CNY | 18.875 | 19.0563 | 18.0563 | 18.125 | 18.125 | -0.75 (-3.97%) | 1,905,969 |
| 7 Mar 2022 | CNY | 19.175 | 19.3125 | 18.8125 | 18.875 | 18.875 | -0.438 (-2.27%) | 1,734,710 |
| 4 Mar 2022 | CNY | 19.5688 | 19.6875 | 19.2625 | 19.3125 | 19.3125 | -0.306 (-1.56%) | 1,483,360 |
| 3 Mar 2022 | CNY | 19.925 | 19.95 | 19.5563 | 19.6188 | 19.6188 | -0.319 (-1.60%) | 1,839,616 |
| 2 Mar 2022 | CNY | 19.6813 | 20.1188 | 19.3875 | 19.9375 | 19.9375 | +0.15 (+0.76%) | 2,016,598 |
| 1 Mar 2022 | CNY | 19.375 | 19.8688 | 19.375 | 19.7875 | 19.7875 | +0.3 (+1.54%) | 1,911,640 |
