| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 19.78 | 19.8 | 18.7 | 18.74 | 18.74 | -1.07 (-5.40%) | 1,721,801 |
| 12 Apr 2022 | CNY | 19.32 | 19.9 | 18.42 | 19.81 | 19.81 | +0.64 (+3.34%) | 1,745,300 |
| 11 Apr 2022 | CNY | 20.33 | 20.5 | 19.16 | 19.17 | 19.17 | -1.45 (-7.03%) | 2,105,200 |
| 8 Apr 2022 | CNY | 21.4 | 21.4 | 19.77 | 20.62 | 20.62 | -0.67 (-3.15%) | 3,523,700 |
| 7 Apr 2022 | CNY | 20.21 | 21.74 | 19.91 | 21.29 | 21.29 | +1.04 (+5.14%) | 4,810,610 |
| 6 Apr 2022 | CNY | 20.09 | 20.62 | 19.53 | 20.25 | 20.25 | +0.07 (+0.35%) | 2,230,730 |
| 1 Apr 2022 | CNY | 20.03 | 20.45 | 19.5 | 20.18 | 20.18 | +0.32 (+1.61%) | 1,900,600 |
| 31 Mar 2022 | CNY | 20.7 | 20.7 | 19.79 | 19.86 | 19.86 | -0.85 (-4.10%) | 2,838,400 |
| 30 Mar 2022 | CNY | 20.58 | 20.94 | 20.42 | 20.71 | 20.71 | +0.09 (+0.44%) | 2,135,973 |
| 29 Mar 2022 | CNY | 21.65 | 21.65 | 20.51 | 20.62 | 20.62 | -1.04 (-4.80%) | 3,631,089 |
| 28 Mar 2022 | CNY | 21.79 | 22.3 | 21.21 | 21.66 | 21.66 | -0.14 (-0.64%) | 4,944,400 |
| 25 Mar 2022 | CNY | 20.51 | 22.5 | 19.72 | 21.8 | 21.8 | +1.29 (+6.29%) | 7,304,137 |
| 24 Mar 2022 | CNY | 20.38 | 21.2 | 20.06 | 20.51 | 20.51 | +0.03 (+0.15%) | 4,031,889 |
| 23 Mar 2022 | CNY | 19.57 | 20.66 | 19.4 | 20.48 | 20.48 | +0.84 (+4.28%) | 3,508,600 |
| 22 Mar 2022 | CNY | 19.9 | 20.17 | 19.55 | 19.64 | 19.64 | -0.38 (-1.90%) | 1,666,800 |
| 21 Mar 2022 | CNY | 19.77 | 20.25 | 19.55 | 20.02 | 20.02 | +0.35 (+1.78%) | 2,359,401 |
| 18 Mar 2022 | CNY | 19.65 | 19.99 | 19.1 | 19.67 | 19.67 | -0.12 (-0.61%) | 1,956,401 |
| 17 Mar 2022 | CNY | 18.74 | 20.1 | 18.74 | 19.79 | 19.79 | +1.05 (+5.60%) | 3,966,501 |
| 16 Mar 2022 | CNY | 18.65 | 18.87 | 17.72 | 18.74 | 18.74 | +0.44 (+2.40%) | 3,123,702 |
| 15 Mar 2022 | CNY | 19.06 | 19.64 | 18.3 | 18.3 | 18.3 | -1.09 (-5.62%) | 2,739,400 |
| 14 Mar 2022 | CNY | 19.8 | 20.24 | 19.39 | 19.39 | 19.39 | -0.33 (-1.67%) | 2,522,401 |
| 11 Mar 2022 | CNY | 19.93 | 20.3 | 19.19 | 19.72 | 19.72 | -0.6 (-2.95%) | 3,513,636 |
| 10 Mar 2022 | CNY | 20.83 | 20.91 | 19.9 | 20.32 | 20.32 | -0.49 (-2.35%) | 3,823,087 |
| 9 Mar 2022 | CNY | 21.34 | 21.86 | 19.17 | 20.81 | 20.81 | -0.49 (-2.30%) | 6,023,097 |
| 8 Mar 2022 | CNY | 20.38 | 21.57 | 19.9 | 21.3 | 21.3 | +0.91 (+4.46%) | 6,920,513 |
| 7 Mar 2022 | CNY | 20.6 | 20.65 | 19.8 | 20.39 | 20.39 | -0.21 (-1.02%) | 3,075,940 |
| 4 Mar 2022 | CNY | 20.71 | 20.9 | 20.15 | 20.6 | 20.6 | -0.13 (-0.63%) | 3,345,602 |
| 3 Mar 2022 | CNY | 20.65 | 20.79 | 20.18 | 20.73 | 20.73 | -0.23 (-1.10%) | 5,496,802 |
| 2 Mar 2022 | CNY | 20.12 | 21.62 | 20.12 | 20.96 | 20.96 | +0.88 (+4.38%) | 10,270,228 |
| 1 Mar 2022 | CNY | 18.3 | 20.08 | 18.12 | 20.08 | 20.08 | +1.83 (+10.03%) | 6,078,392 |
