| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2022 | CNY | 18.8 | 18.81 | 18.32 | 18.47 | 18.47 | -0.47 (-2.48%) | 1,249,109 |
| 6 Apr 2022 | CNY | 18.51 | 18.99 | 18.39 | 18.94 | 18.94 | +0.32 (+1.72%) | 2,437,730 |
| 1 Apr 2022 | CNY | 19.28 | 19.55 | 18.46 | 18.62 | 18.62 | -0.66 (-3.42%) | 4,010,283 |
| 31 Mar 2022 | CNY | 17.71 | 20.3 | 17.71 | 19.28 | 19.28 | +1.41 (+7.89%) | 4,992,096 |
| 30 Mar 2022 | CNY | 17.71 | 18.05 | 17.57 | 17.87 | 17.87 | +0.29 (+1.65%) | 748,170 |
| 29 Mar 2022 | CNY | 17.94 | 17.94 | 17.5 | 17.58 | 17.58 | -0.29 (-1.62%) | 725,665 |
| 28 Mar 2022 | CNY | 18.4 | 18.4 | 17.84 | 17.87 | 17.87 | -0.42 (-2.30%) | 873,704 |
| 25 Mar 2022 | CNY | 18.02 | 18.62 | 18.02 | 18.29 | 18.29 | +0.11 (+0.61%) | 913,379 |
| 24 Mar 2022 | CNY | 18.32 | 18.32 | 18.01 | 18.18 | 18.18 | -0.17 (-0.93%) | 645,940 |
| 23 Mar 2022 | CNY | 18.63 | 18.63 | 18.22 | 18.35 | 18.35 | +0.03 (+0.16%) | 876,805 |
| 22 Mar 2022 | CNY | 18.36 | 18.66 | 18.13 | 18.32 | 18.32 | -0.15 (-0.81%) | 1,108,685 |
| 21 Mar 2022 | CNY | 18.18 | 18.58 | 18.06 | 18.47 | 18.47 | +0.42 (+2.33%) | 1,194,365 |
| 18 Mar 2022 | CNY | 17.88 | 18.11 | 17.63 | 18.05 | 18.05 | +0.33 (+1.86%) | 865,089 |
| 17 Mar 2022 | CNY | 17.88 | 18.19 | 17.67 | 17.72 | 17.72 | +0.12 (+0.68%) | 1,323,181 |
| 16 Mar 2022 | CNY | 17.53 | 17.77 | 16.99 | 17.6 | 17.6 | +0.27 (+1.56%) | 1,309,040 |
| 15 Mar 2022 | CNY | 17.88 | 18.13 | 17.33 | 17.33 | 17.33 | -0.97 (-5.30%) | 1,388,040 |
| 14 Mar 2022 | CNY | 18.85 | 18.88 | 18.26 | 18.3 | 18.3 | -0.7 (-3.68%) | 1,016,169 |
| 11 Mar 2022 | CNY | 18.61 | 19.06 | 18.29 | 19 | 19 | +0.24 (+1.28%) | 1,201,396 |
| 10 Mar 2022 | CNY | 18.67 | 18.96 | 18.58 | 18.76 | 18.76 | +0.37 (+2.01%) | 1,404,020 |
| 9 Mar 2022 | CNY | 18.39 | 18.75 | 17.5 | 18.39 | 18.39 | -0.01 (-0.05%) | 1,985,006 |
| 8 Mar 2022 | CNY | 19.2 | 19.48 | 18.3 | 18.4 | 18.4 | -0.69 (-3.61%) | 2,024,712 |
| 7 Mar 2022 | CNY | 19.48 | 19.85 | 18.9 | 19.09 | 19.09 | -0.85 (-4.26%) | 2,416,047 |
| 4 Mar 2022 | CNY | 20.52 | 20.57 | 19.83 | 19.94 | 19.94 | -0.58 (-2.83%) | 1,396,697 |
| 3 Mar 2022 | CNY | 20.48 | 20.8 | 20.39 | 20.52 | 20.52 | 0.0 (0.0%) | 762,000 |
| 2 Mar 2022 | CNY | 20.38 | 20.65 | 20.28 | 20.52 | 20.52 | +0.09 (+0.44%) | 650,305 |
| 1 Mar 2022 | CNY | 20.28 | 20.55 | 20.09 | 20.43 | 20.43 | +0.12 (+0.59%) | 738,600 |
| 28 Feb 2022 | CNY | 20.7 | 20.86 | 20.13 | 20.31 | 20.31 | -0.37 (-1.79%) | 939,217 |
| 25 Feb 2022 | CNY | 20.77 | 21.09 | 20.62 | 20.68 | 20.68 | +0.08 (+0.39%) | 926,600 |
| 24 Feb 2022 | CNY | 21.06 | 21.3 | 20.37 | 20.6 | 20.6 | -0.65 (-3.06%) | 1,353,700 |
| 23 Feb 2022 | CNY | 20.75 | 21.29 | 20.72 | 21.25 | 21.25 | +0.49 (+2.36%) | 1,157,700 |
