| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2022 | CNY | 21.0727 | 21.0727 | 20.3636 | 20.3909 | 20.3909 | -0.564 (-2.69%) | 594,358 |
| 6 Apr 2022 | CNY | 20.8727 | 21.3364 | 20.4182 | 20.9545 | 20.9545 | +0.436 (+2.13%) | 719,351 |
| 1 Apr 2022 | CNY | 20.7 | 21.0182 | 20.4727 | 20.5182 | 20.5182 | -0.482 (-2.29%) | 507,925 |
| 31 Mar 2022 | CNY | 20.5909 | 21.3636 | 20.4455 | 21 | 21 | +0.382 (+1.85%) | 576,189 |
| 30 Mar 2022 | CNY | 20.4364 | 20.8 | 20.2727 | 20.6182 | 20.6182 | +0.191 (+0.93%) | 438,736 |
| 29 Mar 2022 | CNY | 21 | 21.0727 | 20.2364 | 20.4273 | 20.4273 | -0.464 (-2.22%) | 455,947 |
| 28 Mar 2022 | CNY | 20.8909 | 21.2546 | 20.6455 | 20.8909 | 20.8909 | -0.245 (-1.16%) | 497,840 |
| 25 Mar 2022 | CNY | 21.2546 | 21.5818 | 21.0455 | 21.1364 | 21.1364 | +0.164 (+0.78%) | 959,149 |
| 24 Mar 2022 | CNY | 21.0273 | 21.1545 | 20.7636 | 20.9727 | 20.9727 | -0.091 (-0.43%) | 409,087 |
| 23 Mar 2022 | CNY | 21.3273 | 21.4545 | 20.9091 | 21.0636 | 21.0636 | -0.173 (-0.81%) | 534,304 |
| 22 Mar 2022 | CNY | 21.1909 | 21.4364 | 20.8364 | 21.2364 | 21.2364 | +0.045 (+0.21%) | 704,856 |
| 21 Mar 2022 | CNY | 20.4636 | 21.3364 | 20.4636 | 21.1909 | 21.1909 | +0.591 (+2.87%) | 938,466 |
| 18 Mar 2022 | CNY | 19.7 | 20.7091 | 19.7 | 20.6 | 20.6 | +0.754 (+3.80%) | 710,400 |
| 17 Mar 2022 | CNY | 19.7636 | 20.2182 | 19.7636 | 19.8455 | 19.8455 | +0.291 (+1.49%) | 520,968 |
| 16 Mar 2022 | CNY | 19.2818 | 19.7455 | 18.7909 | 19.5545 | 19.5545 | +0.464 (+2.43%) | 576,635 |
| 15 Mar 2022 | CNY | 19.9818 | 20.2455 | 19.0909 | 19.0909 | 19.0909 | -1.1 (-5.45%) | 633,776 |
| 14 Mar 2022 | CNY | 20.8636 | 20.9091 | 20.1909 | 20.1909 | 20.1909 | -0.736 (-3.52%) | 375,196 |
| 11 Mar 2022 | CNY | 20.8 | 20.9818 | 20.2364 | 20.9273 | 20.9273 | +0.173 (+0.83%) | 373,177 |
| 10 Mar 2022 | CNY | 20.4909 | 20.8818 | 20.4818 | 20.7546 | 20.7546 | +0.582 (+2.88%) | 541,583 |
| 9 Mar 2022 | CNY | 20.7364 | 20.8909 | 19.3636 | 20.1727 | 20.1727 | -0.491 (-2.38%) | 696,147 |
| 8 Mar 2022 | CNY | 21.6091 | 21.7 | 20.4727 | 20.6636 | 20.6636 | -1.009 (-4.66%) | 824,704 |
| 7 Mar 2022 | CNY | 21.7546 | 21.9273 | 21.4636 | 21.6727 | 21.6727 | -0.027 (-0.13%) | 478,188 |
| 4 Mar 2022 | CNY | 21.8273 | 22.1273 | 21.5273 | 21.7 | 21.7 | -0.309 (-1.40%) | 482,125 |
| 3 Mar 2022 | CNY | 22.1455 | 22.2909 | 21.9545 | 22.0091 | 22.0091 | -0.136 (-0.62%) | 414,139 |
| 2 Mar 2022 | CNY | 22.1636 | 22.3091 | 21.9727 | 22.1455 | 22.1455 | -0.027 (-0.12%) | 350,572 |
| 1 Mar 2022 | CNY | 21.9727 | 22.2636 | 21.8364 | 22.1727 | 22.1727 | +0.245 (+1.12%) | 545,590 |
| 28 Feb 2022 | CNY | 22.2 | 22.5545 | 21.7273 | 21.9273 | 21.9273 | -0.482 (-2.15%) | 621,912 |
| 25 Feb 2022 | CNY | 22.1455 | 22.9 | 22.1364 | 22.4091 | 22.4091 | +0.282 (+1.27%) | 840,253 |
| 24 Feb 2022 | CNY | 22.5636 | 22.7182 | 21.8818 | 22.1273 | 22.1273 | -0.473 (-2.09%) | 1,351,045 |
| 23 Feb 2022 | CNY | 22.0182 | 22.8636 | 21.8182 | 22.6 | 22.6 | +0.791 (+3.63%) | 1,630,271 |
