| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 15.6667 | 16.18 | 15.6133 | 16.0933 | 16.0933 | +0.4 (+2.55%) | 4,528,026 |
| 11 Apr 2022 | CNY | 16.5467 | 16.6 | 15.5133 | 15.6933 | 15.6933 | -0.773 (-4.70%) | 4,789,200 |
| 8 Apr 2022 | CNY | 16.7667 | 16.8933 | 16.36 | 16.4667 | 16.4667 | -0.347 (-2.06%) | 4,775,623 |
| 7 Apr 2022 | CNY | 17.6 | 17.72 | 16.8 | 16.8133 | 16.8133 | -0.92 (-5.19%) | 6,433,051 |
| 6 Apr 2022 | CNY | 16.9 | 17.9067 | 16.8933 | 17.7333 | 17.7333 | +0.833 (+4.93%) | 7,436,371 |
| 1 Apr 2022 | CNY | 17.0667 | 17.2 | 16.7867 | 16.9 | 16.9 | -0.273 (-1.59%) | 3,695,766 |
| 31 Mar 2022 | CNY | 17.6667 | 17.6667 | 17.1467 | 17.1733 | 17.1733 | -0.407 (-2.31%) | 4,696,293 |
| 30 Mar 2022 | CNY | 17.5067 | 17.7733 | 17.2533 | 17.58 | 17.58 | +0.187 (+1.07%) | 4,966,656 |
| 29 Mar 2022 | CNY | 18.0267 | 18.16 | 17.26 | 17.3933 | 17.3933 | -0.46 (-2.58%) | 5,525,500 |
| 28 Mar 2022 | CNY | 18.0133 | 18.36 | 17.7467 | 17.8533 | 17.8533 | -0.367 (-2.01%) | 6,076,500 |
| 25 Mar 2022 | CNY | 18.6933 | 19.18 | 18.1267 | 18.22 | 18.22 | -0.62 (-3.29%) | 11,870,317 |
| 24 Mar 2022 | CNY | 20.08 | 20.9933 | 18.8 | 18.84 | 18.84 | -0.967 (-4.88%) | 15,572,443 |
| 23 Mar 2022 | CNY | 20.66 | 21.9333 | 19.7333 | 19.8067 | 19.8067 | +0.54 (+2.80%) | 20,201,263 |
| 22 Mar 2022 | CNY | 18.8533 | 20.1733 | 18.5867 | 19.2667 | 19.2667 | +0.387 (+2.05%) | 12,955,002 |
| 21 Mar 2022 | CNY | 18.8533 | 19.0933 | 18.56 | 18.88 | 18.88 | +0.067 (+0.35%) | 7,305,631 |
| 18 Mar 2022 | CNY | 18.7 | 19.6333 | 18.6133 | 18.8133 | 18.8133 | +0.107 (+0.57%) | 11,093,760 |
| 17 Mar 2022 | CNY | 17.3333 | 19 | 17.3333 | 18.7067 | 18.7067 | +1.427 (+8.26%) | 12,178,533 |
| 16 Mar 2022 | CNY | 16.5667 | 17.32 | 16.38 | 17.28 | 17.28 | +0.933 (+5.71%) | 7,630,440 |
| 15 Mar 2022 | CNY | 17.06 | 17.4933 | 16.34 | 16.3467 | 16.3467 | -0.987 (-5.69%) | 7,275,429 |
| 14 Mar 2022 | CNY | 18.2467 | 18.4467 | 17.2733 | 17.3333 | 17.3333 | -1.087 (-5.90%) | 7,579,065 |
| 11 Mar 2022 | CNY | 18.34 | 18.6533 | 17.88 | 18.42 | 18.42 | -0.213 (-1.14%) | 7,041,069 |
| 10 Mar 2022 | CNY | 19.22 | 19.4667 | 18.5733 | 18.6333 | 18.6333 | -0.26 (-1.38%) | 7,815,403 |
| 9 Mar 2022 | CNY | 18.6667 | 19.2267 | 17.1933 | 18.8933 | 18.8933 | +0.213 (+1.14%) | 8,208,441 |
| 8 Mar 2022 | CNY | 20.3933 | 20.5467 | 18.6733 | 18.68 | 18.68 | -1.92 (-9.32%) | 10,002,796 |
| 7 Mar 2022 | CNY | 20.6667 | 21.3933 | 20.4 | 20.6 | 20.6 | -0.46 (-2.18%) | 9,710,469 |
| 4 Mar 2022 | CNY | 21.2667 | 21.9667 | 20.7867 | 21.06 | 21.06 | -0.547 (-2.53%) | 13,383,862 |
| 3 Mar 2022 | CNY | 20.5867 | 22.3733 | 20.0133 | 21.6067 | 21.6067 | +1.02 (+4.95%) | 20,077,120 |
| 2 Mar 2022 | CNY | 20.1267 | 20.8333 | 19.7733 | 20.5867 | 20.5867 | +0.44 (+2.18%) | 12,169,746 |
| 1 Mar 2022 | CNY | 19.8333 | 20.82 | 19.5333 | 20.1467 | 20.1467 | +0.633 (+3.25%) | 11,697,295 |
| 28 Feb 2022 | CNY | 20.0333 | 20.1867 | 19.3533 | 19.5133 | 19.5133 | -0.84 (-4.13%) | 9,776,791 |
