| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 18.33 | 18.79 | 18.2 | 18.77 | 18.77 | +0.4 (+2.18%) | 750,900 |
| 11 Apr 2022 | CNY | 19.12 | 19.17 | 18.15 | 18.37 | 18.37 | -0.79 (-4.12%) | 1,327,044 |
| 8 Apr 2022 | CNY | 19.85 | 20 | 19.12 | 19.16 | 19.16 | -0.69 (-3.48%) | 1,398,596 |
| 7 Apr 2022 | CNY | 20.4 | 20.63 | 19.8 | 19.85 | 19.85 | -0.77 (-3.73%) | 1,292,900 |
| 6 Apr 2022 | CNY | 20.15 | 20.85 | 20.15 | 20.62 | 20.62 | +0.49 (+2.43%) | 1,222,606 |
| 1 Apr 2022 | CNY | 20.66 | 20.66 | 20.08 | 20.13 | 20.13 | -0.56 (-2.71%) | 1,222,896 |
| 31 Mar 2022 | CNY | 20.6 | 20.82 | 20.47 | 20.69 | 20.69 | +0.02 (+0.10%) | 1,058,396 |
| 30 Mar 2022 | CNY | 20.7 | 20.85 | 20.43 | 20.67 | 20.67 | +0.02 (+0.10%) | 1,108,907 |
| 29 Mar 2022 | CNY | 21.32 | 21.45 | 20.56 | 20.65 | 20.65 | -0.71 (-3.32%) | 1,250,394 |
| 28 Mar 2022 | CNY | 21.24 | 21.65 | 20.7 | 21.36 | 21.36 | +0.05 (+0.23%) | 918,400 |
| 25 Mar 2022 | CNY | 21.37 | 21.75 | 21.31 | 21.31 | 21.31 | -0.04 (-0.19%) | 828,418 |
| 24 Mar 2022 | CNY | 21.78 | 21.89 | 21.31 | 21.35 | 21.35 | -0.49 (-2.24%) | 975,318 |
| 23 Mar 2022 | CNY | 21.9 | 22 | 21.69 | 21.84 | 21.84 | -0.03 (-0.14%) | 995,400 |
| 22 Mar 2022 | CNY | 22.36 | 22.36 | 21.8 | 21.87 | 21.87 | -0.28 (-1.26%) | 1,074,057 |
| 21 Mar 2022 | CNY | 22 | 22.37 | 21.81 | 22.15 | 22.15 | +0.35 (+1.61%) | 1,341,747 |
| 18 Mar 2022 | CNY | 21.86 | 22.43 | 21.58 | 21.8 | 21.8 | +0.18 (+0.83%) | 1,412,298 |
| 17 Mar 2022 | CNY | 21.14 | 21.93 | 21.14 | 21.62 | 21.62 | +0.51 (+2.42%) | 1,912,279 |
| 16 Mar 2022 | CNY | 20.89 | 21.2 | 20.17 | 21.11 | 21.11 | +0.71 (+3.48%) | 1,746,814 |
| 15 Mar 2022 | CNY | 21.8 | 21.87 | 20.38 | 20.4 | 20.4 | -1.25 (-5.77%) | 1,533,131 |
| 14 Mar 2022 | CNY | 22.01 | 22.36 | 21.63 | 21.65 | 21.65 | -0.73 (-3.26%) | 1,172,928 |
| 11 Mar 2022 | CNY | 22.2 | 22.48 | 21.61 | 22.38 | 22.38 | +0.05 (+0.22%) | 1,582,898 |
| 10 Mar 2022 | CNY | 22.05 | 22.84 | 22.05 | 22.33 | 22.33 | +0.7 (+3.24%) | 1,948,000 |
| 9 Mar 2022 | CNY | 22.55 | 22.59 | 20.8 | 21.63 | 21.63 | -0.78 (-3.48%) | 1,862,500 |
| 8 Mar 2022 | CNY | 23.41 | 23.71 | 22.34 | 22.41 | 22.41 | -1.18 (-5.00%) | 1,646,150 |
| 7 Mar 2022 | CNY | 23.88 | 24.15 | 23.12 | 23.59 | 23.59 | -0.38 (-1.59%) | 1,444,450 |
| 4 Mar 2022 | CNY | 24.13 | 24.46 | 23.92 | 23.97 | 23.97 | -0.16 (-0.66%) | 1,488,970 |
| 3 Mar 2022 | CNY | 24.66 | 24.77 | 24.07 | 24.13 | 24.13 | -0.31 (-1.27%) | 1,336,800 |
| 2 Mar 2022 | CNY | 24.02 | 24.79 | 23.96 | 24.44 | 24.44 | +0.14 (+0.58%) | 1,392,600 |
| 1 Mar 2022 | CNY | 24.19 | 24.41 | 23.98 | 24.3 | 24.3 | +0.12 (+0.50%) | 1,213,400 |
| 28 Feb 2022 | CNY | 24.6 | 24.71 | 23.74 | 24.18 | 24.18 | -0.33 (-1.35%) | 1,426,066 |
