| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 20.9385 | 21.6077 | 20.6692 | 21.0154 | 21.0154 | -0.085 (-0.40%) | 9,789,414 |
| 12 Apr 2022 | CNY | 21.2308 | 21.4231 | 20.6462 | 21.1 | 21.1 | -0.262 (-1.22%) | 8,401,819 |
| 11 Apr 2022 | CNY | 21.6308 | 22.1846 | 20.9462 | 21.3615 | 21.3615 | -0.9 (-4.04%) | 10,261,400 |
| 8 Apr 2022 | CNY | 21.6846 | 22.7539 | 21.2539 | 22.2615 | 22.2615 | +0.5 (+2.30%) | 13,523,229 |
| 7 Apr 2022 | CNY | 22.4308 | 22.4308 | 21.5615 | 21.7615 | 21.7615 | -0.815 (-3.61%) | 8,533,024 |
| 6 Apr 2022 | CNY | 22.1692 | 22.8385 | 22.0615 | 22.5769 | 22.5769 | +0.069 (+0.31%) | 10,358,769 |
| 1 Apr 2022 | CNY | 22.3308 | 23 | 22.1539 | 22.5077 | 22.5077 | +0.2 (+0.90%) | 11,629,768 |
| 31 Mar 2022 | CNY | 23.4462 | 23.4462 | 21.9692 | 22.3077 | 22.3077 | -1.269 (-5.38%) | 18,475,362 |
| 30 Mar 2022 | CNY | 22.8769 | 24.2 | 22.7923 | 23.5769 | 23.5769 | +0.638 (+2.78%) | 17,549,088 |
| 29 Mar 2022 | CNY | 22.7077 | 23.3462 | 22.4 | 22.9385 | 22.9385 | +0.269 (+1.19%) | 14,649,189 |
| 28 Mar 2022 | CNY | 22.7385 | 23.2769 | 22.1769 | 22.6692 | 22.6692 | -0.585 (-2.51%) | 17,126,440 |
| 25 Mar 2022 | CNY | 23.0769 | 24.2308 | 23.0769 | 23.2539 | 23.2539 | +0.215 (+0.93%) | 21,328,686 |
| 24 Mar 2022 | CNY | 24.5385 | 24.7077 | 22.8462 | 23.0385 | 23.0385 | -1.915 (-7.68%) | 26,475,911 |
| 23 Mar 2022 | CNY | 23.7692 | 24.9769 | 23.7154 | 24.9539 | 24.9539 | +0.862 (+3.58%) | 27,382,683 |
| 22 Mar 2022 | CNY | 24.5462 | 25.0846 | 23.6154 | 24.0923 | 24.0923 | -1.077 (-4.28%) | 29,825,114 |
| 21 Mar 2022 | CNY | 24.3539 | 25.7 | 23.8615 | 25.1692 | 25.1692 | +0.331 (+1.33%) | 42,962,998 |
| 18 Mar 2022 | CNY | 27.3385 | 27.3385 | 24.6154 | 24.8385 | 24.8385 | -2.5 (-9.14%) | 50,893,302 |
| 17 Mar 2022 | CNY | 26.6539 | 27.3385 | 25.6077 | 27.3385 | 27.3385 | +2.485 (+10.00%) | 24,120,053 |
| 16 Mar 2022 | CNY | 22.9846 | 24.8539 | 22.6462 | 24.8539 | 24.8539 | +2.262 (+10.01%) | 42,895,652 |
| 15 Mar 2022 | CNY | 20.4385 | 22.5923 | 20.4231 | 22.5923 | 22.5923 | +2.054 (+10.00%) | 30,577,355 |
| 14 Mar 2022 | CNY | 20.7 | 21.2846 | 20.3846 | 20.5385 | 20.5385 | -0.746 (-3.51%) | 9,099,954 |
| 11 Mar 2022 | CNY | 20.8692 | 21.8308 | 20.8077 | 21.2846 | 21.2846 | -0.4 (-1.84%) | 10,988,005 |
| 10 Mar 2022 | CNY | 22.6923 | 22.9077 | 21.1385 | 21.6846 | 21.6846 | -0.315 (-1.43%) | 25,847,243 |
| 9 Mar 2022 | CNY | 21.1692 | 22.5769 | 20.9615 | 22 | 22 | +1 (+4.76%) | 33,341,664 |
| 8 Mar 2022 | CNY | 19.9615 | 22.0154 | 19.8154 | 21 | 21 | +0.985 (+4.92%) | 28,666,625 |
| 7 Mar 2022 | CNY | 19.6385 | 20.4231 | 19.5154 | 20.0154 | 20.0154 | +0.123 (+0.62%) | 6,487,847 |
| 4 Mar 2022 | CNY | 20.1154 | 20.9154 | 19.7692 | 19.8923 | 19.8923 | -0.246 (-1.22%) | 7,450,495 |
| 3 Mar 2022 | CNY | 20.6539 | 20.7692 | 20.0769 | 20.1385 | 20.1385 | -0.523 (-2.53%) | 7,126,821 |
| 2 Mar 2022 | CNY | 20.6077 | 20.9615 | 20.4 | 20.6615 | 20.6615 | -0.131 (-0.63%) | 5,409,199 |
| 1 Mar 2022 | CNY | 20.4231 | 20.9231 | 20.4 | 20.7923 | 20.7923 | +0.369 (+1.81%) | 9,280,076 |
