| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 16.71 | 17.25 | 16.53 | 17.22 | 17.22 | +0.5 (+2.99%) | 2,541,707 |
| 11 Apr 2022 | CNY | 17.38 | 17.44 | 16.5 | 16.72 | 16.72 | -0.78 (-4.46%) | 3,108,799 |
| 8 Apr 2022 | CNY | 17.72 | 17.88 | 17.25 | 17.5 | 17.5 | -0.11 (-0.62%) | 2,351,460 |
| 7 Apr 2022 | CNY | 18.14 | 18.15 | 17.58 | 17.61 | 17.61 | -0.57 (-3.14%) | 2,644,051 |
| 6 Apr 2022 | CNY | 18.5 | 18.5 | 18.06 | 18.18 | 18.18 | -0.22 (-1.20%) | 1,884,697 |
| 1 Apr 2022 | CNY | 18.5 | 18.72 | 18.12 | 18.4 | 18.4 | -0.05 (-0.27%) | 2,069,641 |
| 31 Mar 2022 | CNY | 18.47 | 18.62 | 18.2 | 18.45 | 18.45 | -0.1 (-0.54%) | 1,909,315 |
| 30 Mar 2022 | CNY | 18.47 | 18.63 | 18.24 | 18.55 | 18.55 | +0.15 (+0.82%) | 2,368,200 |
| 29 Mar 2022 | CNY | 18.98 | 18.98 | 18.18 | 18.4 | 18.4 | -0.38 (-2.02%) | 2,856,981 |
| 28 Mar 2022 | CNY | 19.29 | 19.34 | 18.68 | 18.78 | 18.78 | -0.46 (-2.39%) | 3,432,850 |
| 25 Mar 2022 | CNY | 19.91 | 20.09 | 19.2 | 19.24 | 19.24 | -0.63 (-3.17%) | 3,255,605 |
| 24 Mar 2022 | CNY | 20.57 | 20.67 | 19.81 | 19.87 | 19.87 | -0.93 (-4.47%) | 5,600,873 |
| 23 Mar 2022 | CNY | 19.94 | 20.9 | 19.85 | 20.8 | 20.8 | +0.83 (+4.16%) | 6,129,307 |
| 22 Mar 2022 | CNY | 20.03 | 20.47 | 19.77 | 19.97 | 19.97 | -0.39 (-1.92%) | 3,189,634 |
| 21 Mar 2022 | CNY | 20.18 | 20.55 | 20.01 | 20.36 | 20.36 | +0.32 (+1.60%) | 2,104,838 |
| 18 Mar 2022 | CNY | 19.79 | 20.44 | 19.79 | 20.04 | 20.04 | -0.03 (-0.15%) | 2,263,763 |
| 17 Mar 2022 | CNY | 19.78 | 20.43 | 19.58 | 20.07 | 20.07 | +0.6 (+3.08%) | 3,627,698 |
| 16 Mar 2022 | CNY | 18.98 | 19.5 | 18.35 | 19.47 | 19.47 | +0.65 (+3.45%) | 3,705,611 |
| 15 Mar 2022 | CNY | 19.71 | 20 | 18.76 | 18.82 | 18.82 | -0.98 (-4.95%) | 3,622,664 |
| 14 Mar 2022 | CNY | 20 | 20.78 | 19.8 | 19.8 | 19.8 | -0.31 (-1.54%) | 3,553,631 |
| 11 Mar 2022 | CNY | 19.67 | 20.16 | 19.32 | 20.11 | 20.11 | +0.04 (+0.20%) | 2,466,673 |
| 10 Mar 2022 | CNY | 20.4 | 20.41 | 19.74 | 20.07 | 20.07 | +0.31 (+1.57%) | 2,830,111 |
| 9 Mar 2022 | CNY | 20.28 | 20.51 | 19.03 | 19.76 | 19.76 | -0.49 (-2.42%) | 2,767,820 |
| 8 Mar 2022 | CNY | 20.84 | 21.35 | 20.15 | 20.25 | 20.25 | -0.57 (-2.74%) | 2,236,900 |
| 7 Mar 2022 | CNY | 21.22 | 21.39 | 20.64 | 20.82 | 20.82 | -0.57 (-2.66%) | 2,282,971 |
| 4 Mar 2022 | CNY | 21.74 | 21.88 | 21.28 | 21.39 | 21.39 | -0.35 (-1.61%) | 2,268,095 |
| 3 Mar 2022 | CNY | 22.05 | 22.22 | 21.69 | 21.74 | 21.74 | -0.25 (-1.14%) | 1,899,933 |
| 2 Mar 2022 | CNY | 21.66 | 22.08 | 21.51 | 21.99 | 21.99 | +0.06 (+0.27%) | 2,468,064 |
| 1 Mar 2022 | CNY | 22 | 22.24 | 21.77 | 21.93 | 21.93 | -0.04 (-0.18%) | 2,213,690 |
| 28 Feb 2022 | CNY | 22 | 22.02 | 21.35 | 21.97 | 21.97 | +0.15 (+0.69%) | 3,149,459 |
