| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 18.87 | 18.87 | 18.22 | 18.23 | 18.23 | -0.77 (-4.05%) | 1,861,985 |
| 12 Apr 2022 | CNY | 18.28 | 19 | 17.87 | 19 | 19 | +0.72 (+3.94%) | 2,243,624 |
| 11 Apr 2022 | CNY | 18.69 | 18.95 | 18.08 | 18.28 | 18.28 | -0.4 (-2.14%) | 1,850,504 |
| 8 Apr 2022 | CNY | 19.4 | 19.54 | 18.55 | 18.68 | 18.68 | -0.77 (-3.96%) | 2,812,000 |
| 7 Apr 2022 | CNY | 20.02 | 20.28 | 19.42 | 19.45 | 19.45 | -0.75 (-3.71%) | 2,622,724 |
| 6 Apr 2022 | CNY | 20.14 | 20.6 | 20 | 20.2 | 20.2 | +0.06 (+0.30%) | 2,084,219 |
| 1 Apr 2022 | CNY | 20.98 | 21.06 | 20.11 | 20.14 | 20.14 | -1.02 (-4.82%) | 4,449,585 |
| 31 Mar 2022 | CNY | 20.88 | 21.79 | 20.63 | 21.16 | 21.16 | +0.03 (+0.14%) | 4,733,321 |
| 30 Mar 2022 | CNY | 20.4 | 21.65 | 19.95 | 21.13 | 21.13 | +0.64 (+3.12%) | 4,893,064 |
| 29 Mar 2022 | CNY | 20.88 | 21.01 | 20 | 20.49 | 20.49 | -0.12 (-0.58%) | 2,498,955 |
| 28 Mar 2022 | CNY | 20.88 | 21.2 | 20.3 | 20.61 | 20.61 | -0.37 (-1.76%) | 3,205,231 |
| 25 Mar 2022 | CNY | 21.67 | 21.88 | 20.93 | 20.98 | 20.98 | -0.68 (-3.14%) | 3,972,795 |
| 24 Mar 2022 | CNY | 21.16 | 22.18 | 21.03 | 21.66 | 21.66 | +0.3 (+1.40%) | 4,658,158 |
| 23 Mar 2022 | CNY | 22.06 | 22.19 | 21.36 | 21.36 | 21.36 | -0.7 (-3.17%) | 4,083,512 |
| 22 Mar 2022 | CNY | 23.87 | 23.9 | 21.96 | 22.06 | 22.06 | -1.08 (-4.67%) | 7,047,682 |
| 21 Mar 2022 | CNY | 22 | 23.5 | 21.92 | 23.14 | 23.14 | +1.42 (+6.54%) | 7,854,010 |
| 18 Mar 2022 | CNY | 21.89 | 22.5 | 21.63 | 21.72 | 21.72 | -0.45 (-2.03%) | 4,676,732 |
| 17 Mar 2022 | CNY | 21.15 | 23.3 | 21.14 | 22.17 | 22.17 | +0.91 (+4.28%) | 9,359,621 |
| 16 Mar 2022 | CNY | 22.29 | 22.4 | 20 | 21.26 | 21.26 | -0.74 (-3.36%) | 7,467,293 |
| 15 Mar 2022 | CNY | 22.8 | 23.41 | 22 | 22 | 22 | -1.16 (-5.01%) | 6,280,287 |
| 14 Mar 2022 | CNY | 24.43 | 24.6 | 23.05 | 23.16 | 23.16 | -0.22 (-0.94%) | 7,627,143 |
| 11 Mar 2022 | CNY | 23.28 | 24.27 | 22.5 | 23.38 | 23.38 | -0.95 (-3.90%) | 8,594,588 |
| 10 Mar 2022 | CNY | 22.98 | 24.68 | 22.5 | 24.33 | 24.33 | +1.89 (+8.42%) | 11,305,808 |
| 9 Mar 2022 | CNY | 21.68 | 22.97 | 21.5 | 22.44 | 22.44 | +0.35 (+1.58%) | 6,919,748 |
| 8 Mar 2022 | CNY | 24.76 | 24.99 | 22.06 | 22.09 | 22.09 | -3.33 (-13.10%) | 11,813,129 |
| 7 Mar 2022 | CNY | 23.5 | 26 | 23.35 | 25.42 | 25.42 | +1.09 (+4.48%) | 15,321,388 |
| 4 Mar 2022 | CNY | 23.31 | 25 | 23.1 | 24.33 | 24.33 | +1 (+4.29%) | 12,020,307 |
| 3 Mar 2022 | CNY | 22.71 | 23.53 | 22.65 | 23.33 | 23.33 | +0.4 (+1.74%) | 7,364,692 |
| 2 Mar 2022 | CNY | 22.3 | 23.3 | 21.96 | 22.93 | 22.93 | +0.63 (+2.83%) | 6,652,784 |
| 1 Mar 2022 | CNY | 22.25 | 22.35 | 21.97 | 22.3 | 22.3 | -0.08 (-0.36%) | 3,410,578 |
