| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2022 | CNY | 21.29 | 21.56 | 20.82 | 21.42 | 21.42 | +0.15 (+0.71%) | 1,139,544 |
| 7 Apr 2022 | CNY | 22.22 | 22.22 | 21.25 | 21.27 | 21.27 | -0.84 (-3.80%) | 1,337,200 |
| 6 Apr 2022 | CNY | 21.8 | 22.34 | 21.8 | 22.11 | 22.11 | +0.27 (+1.24%) | 1,386,000 |
| 1 Apr 2022 | CNY | 22.15 | 22.29 | 21.72 | 21.84 | 21.84 | -0.54 (-2.41%) | 1,577,369 |
| 31 Mar 2022 | CNY | 22.71 | 22.94 | 22.24 | 22.38 | 22.38 | -0.32 (-1.41%) | 1,891,567 |
| 30 Mar 2022 | CNY | 22.4 | 22.86 | 22.32 | 22.7 | 22.7 | +0.09 (+0.40%) | 1,908,508 |
| 29 Mar 2022 | CNY | 23.2 | 23.52 | 22.43 | 22.61 | 22.61 | -0.83 (-3.54%) | 2,337,601 |
| 28 Mar 2022 | CNY | 23.69 | 24.67 | 23.01 | 23.44 | 23.44 | -0.25 (-1.06%) | 3,348,532 |
| 25 Mar 2022 | CNY | 24.53 | 24.6 | 23.5 | 23.69 | 23.69 | -0.83 (-3.38%) | 4,452,257 |
| 24 Mar 2022 | CNY | 25 | 25.38 | 24.45 | 24.52 | 24.52 | -1.63 (-6.23%) | 5,841,759 |
| 23 Mar 2022 | CNY | 25.75 | 27.2 | 24.33 | 26.15 | 26.15 | -0.38 (-1.43%) | 11,376,186 |
| 22 Mar 2022 | CNY | 23.64 | 26.53 | 23.64 | 26.53 | 26.53 | +4.42 (+19.99%) | 8,511,439 |
| 21 Mar 2022 | CNY | 21.58 | 22.43 | 21.55 | 22.11 | 22.11 | +0.53 (+2.46%) | 1,067,930 |
| 18 Mar 2022 | CNY | 21.11 | 21.62 | 21.05 | 21.58 | 21.58 | +0.45 (+2.13%) | 821,100 |
| 17 Mar 2022 | CNY | 20.95 | 21.54 | 20.95 | 21.13 | 21.13 | +0.19 (+0.91%) | 878,008 |
| 16 Mar 2022 | CNY | 21.1 | 21.36 | 20.03 | 20.94 | 20.94 | +0.33 (+1.60%) | 935,125 |
| 15 Mar 2022 | CNY | 21.9 | 21.9 | 20.53 | 20.61 | 20.61 | -1.27 (-5.80%) | 854,170 |
| 14 Mar 2022 | CNY | 22.4 | 22.6 | 21.88 | 21.88 | 21.88 | -0.76 (-3.36%) | 506,034 |
| 11 Mar 2022 | CNY | 22.28 | 22.68 | 21.72 | 22.64 | 22.64 | +0.09 (+0.40%) | 522,128 |
| 10 Mar 2022 | CNY | 22.85 | 22.98 | 22.51 | 22.55 | 22.55 | +0.05 (+0.22%) | 705,391 |
| 9 Mar 2022 | CNY | 22.5 | 23.07 | 21.17 | 22.5 | 22.5 | 0.0 (0.0%) | 826,634 |
| 8 Mar 2022 | CNY | 23.26 | 23.64 | 22.38 | 22.5 | 22.5 | -1.02 (-4.34%) | 889,049 |
| 7 Mar 2022 | CNY | 23.38 | 23.62 | 22.9 | 23.52 | 23.52 | +0.14 (+0.60%) | 733,920 |
| 4 Mar 2022 | CNY | 24.01 | 24.28 | 23.3 | 23.38 | 23.38 | -0.8 (-3.31%) | 962,024 |
| 3 Mar 2022 | CNY | 24.9 | 24.9 | 24.12 | 24.18 | 24.18 | -0.49 (-1.99%) | 947,669 |
| 2 Mar 2022 | CNY | 24.57 | 24.94 | 24.12 | 24.67 | 24.67 | +0.37 (+1.52%) | 1,237,887 |
| 1 Mar 2022 | CNY | 24.29 | 24.45 | 24.13 | 24.3 | 24.3 | +0.01 (+0.04%) | 702,021 |
| 28 Feb 2022 | CNY | 24.59 | 24.66 | 23.9 | 24.29 | 24.29 | -0.15 (-0.61%) | 804,700 |
| 25 Feb 2022 | CNY | 24.15 | 24.66 | 23.92 | 24.44 | 24.44 | +0.38 (+1.58%) | 1,264,157 |
| 24 Feb 2022 | CNY | 25 | 25.47 | 23.84 | 24.06 | 24.06 | -1.31 (-5.16%) | 2,460,801 |
