| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 17.8 | 17.83 | 17 | 17.03 | 17.03 | -0.83 (-4.65%) | 29,951,470 |
| 12 Apr 2022 | CNY | 17.8 | 18.13 | 17.29 | 17.86 | 17.86 | -0.12 (-0.67%) | 33,208,696 |
| 11 Apr 2022 | CNY | 18.64 | 18.73 | 17.93 | 17.98 | 17.98 | -0.81 (-4.31%) | 30,887,801 |
| 8 Apr 2022 | CNY | 19.74 | 19.85 | 18.65 | 18.79 | 18.79 | -0.93 (-4.72%) | 41,106,374 |
| 7 Apr 2022 | CNY | 20.52 | 20.72 | 19.72 | 19.72 | 19.72 | -0.93 (-4.50%) | 33,654,759 |
| 6 Apr 2022 | CNY | 20.98 | 21.27 | 20.59 | 20.65 | 20.65 | -0.17 (-0.82%) | 23,565,557 |
| 1 Apr 2022 | CNY | 21.02 | 21.22 | 20.57 | 20.82 | 20.82 | -0.19 (-0.90%) | 29,910,813 |
| 31 Mar 2022 | CNY | 21.77 | 21.95 | 20.91 | 21.01 | 21.01 | -0.84 (-3.84%) | 44,025,667 |
| 30 Mar 2022 | CNY | 21.64 | 22.2 | 21.07 | 21.85 | 21.85 | +0.03 (+0.14%) | 38,036,222 |
| 29 Mar 2022 | CNY | 21.45 | 22.08 | 21.4 | 21.82 | 21.82 | +0.3 (+1.39%) | 31,092,059 |
| 28 Mar 2022 | CNY | 21.32 | 21.94 | 21.23 | 21.52 | 21.52 | -0.06 (-0.28%) | 28,921,995 |
| 25 Mar 2022 | CNY | 22.51 | 22.66 | 21.4 | 21.58 | 21.58 | -1.26 (-5.52%) | 55,552,292 |
| 24 Mar 2022 | CNY | 22.11 | 23.24 | 22.03 | 22.84 | 22.84 | +0.39 (+1.74%) | 63,220,674 |
| 23 Mar 2022 | CNY | 22.26 | 23.18 | 22.05 | 22.45 | 22.45 | -0.4 (-1.75%) | 53,342,285 |
| 22 Mar 2022 | CNY | 24.4 | 24.4 | 22.82 | 22.85 | 22.85 | -2.25 (-8.96%) | 97,710,771 |
| 21 Mar 2022 | CNY | 23 | 25.85 | 22.71 | 25.1 | 25.1 | +1.5 (+6.36%) | 132,574,177 |
| 18 Mar 2022 | CNY | 24.5 | 24.72 | 22.29 | 23.6 | 23.6 | -1.15 (-4.65%) | 142,640,881 |
| 17 Mar 2022 | CNY | 23.5 | 26.47 | 23.03 | 24.75 | 24.75 | +0.69 (+2.87%) | 170,584,369 |
| 16 Mar 2022 | CNY | 25.79 | 25.99 | 22.64 | 24.06 | 24.06 | -1.09 (-4.33%) | 93,954,443 |
| 15 Mar 2022 | CNY | 25.88 | 26.77 | 24.93 | 25.15 | 25.15 | -1.75 (-6.51%) | 93,286,743 |
| 14 Mar 2022 | CNY | 25.88 | 27.46 | 25.57 | 26.9 | 26.9 | +1.94 (+7.77%) | 124,398,450 |
| 11 Mar 2022 | CNY | 23.81 | 25.1 | 23.2 | 24.96 | 24.96 | +1.49 (+6.35%) | 58,532,512 |
| 10 Mar 2022 | CNY | 22.5 | 23.97 | 22 | 23.47 | 23.47 | +1.56 (+7.12%) | 48,936,381 |
| 9 Mar 2022 | CNY | 22.79 | 22.97 | 20.82 | 21.91 | 21.91 | -0.76 (-3.35%) | 42,678,851 |
| 8 Mar 2022 | CNY | 23.98 | 24.46 | 22.54 | 22.67 | 22.67 | -1.14 (-4.79%) | 46,963,755 |
| 7 Mar 2022 | CNY | 25.63 | 26.28 | 23.1 | 23.81 | 23.81 | -1.66 (-6.52%) | 70,097,306 |
| 4 Mar 2022 | CNY | 24.7 | 26.68 | 24.7 | 25.47 | 25.47 | +1.22 (+5.03%) | 95,593,745 |
| 3 Mar 2022 | CNY | 24.24 | 25.14 | 24.05 | 24.25 | 24.25 | +0.01 (+0.04%) | 44,453,616 |
| 2 Mar 2022 | CNY | 23.9 | 24.88 | 23.81 | 24.24 | 24.24 | +0.03 (+0.12%) | 40,449,662 |
| 1 Mar 2022 | CNY | 23.19 | 24.65 | 22.86 | 24.21 | 24.21 | +1.05 (+4.53%) | 49,540,670 |
