| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 18.3571 | 18.3714 | 17.0071 | 17.0071 | 17.0071 | -1.607 (-8.63%) | 4,663,120 |
| 12 Apr 2022 | CNY | 18.9286 | 19.4143 | 18.1929 | 18.6143 | 18.6143 | -0.314 (-1.66%) | 5,008,115 |
| 11 Apr 2022 | CNY | 20.7143 | 20.8 | 18.6929 | 18.9286 | 18.9286 | -1.314 (-6.49%) | 8,882,777 |
| 8 Apr 2022 | CNY | 19.0643 | 20.2429 | 18.95 | 20.2429 | 20.2429 | +1.843 (+10.02%) | 4,666,226 |
| 7 Apr 2022 | CNY | 19.1786 | 19.2286 | 18.4 | 18.4 | 18.4 | -1.114 (-5.71%) | 3,489,971 |
| 6 Apr 2022 | CNY | 19.2857 | 19.5357 | 18.5643 | 19.5143 | 19.5143 | -0.914 (-4.48%) | 6,396,320 |
| 1 Apr 2022 | CNY | 21.3929 | 21.7857 | 20.1429 | 20.4286 | 20.4286 | +0.622 (+3.14%) | 9,937,496 |
| 31 Mar 2022 | CNY | 18.2857 | 19.8071 | 18.1429 | 19.8071 | 19.8071 | +1.8 (+10.00%) | 3,562,860 |
| 30 Mar 2022 | CNY | 17.6143 | 18.1286 | 17.6143 | 18.0071 | 18.0071 | +0.443 (+2.52%) | 703,500 |
| 29 Mar 2022 | CNY | 18.3571 | 18.3571 | 17.5 | 17.5643 | 17.5643 | -0.679 (-3.72%) | 789,320 |
| 28 Mar 2022 | CNY | 17.8929 | 18.25 | 17.3929 | 18.2429 | 18.2429 | +0.379 (+2.12%) | 767,900 |
| 25 Mar 2022 | CNY | 18.2786 | 18.2929 | 17.8643 | 17.8643 | 17.8643 | -0.329 (-1.81%) | 643,300 |
| 24 Mar 2022 | CNY | 18.3929 | 18.5 | 17.9429 | 18.1929 | 18.1929 | -0.293 (-1.58%) | 1,312,894 |
| 23 Mar 2022 | CNY | 17.8571 | 19.1357 | 17.6286 | 18.4857 | 18.4857 | +0.75 (+4.23%) | 1,949,360 |
| 22 Mar 2022 | CNY | 17.7429 | 17.9214 | 17.5857 | 17.7357 | 17.7357 | +0.007 (+0.04%) | 623,000 |
| 21 Mar 2022 | CNY | 17.4929 | 17.8571 | 17.4143 | 17.7286 | 17.7286 | +0.193 (+1.10%) | 635,880 |
| 18 Mar 2022 | CNY | 17.5143 | 17.6857 | 17.3214 | 17.5357 | 17.5357 | +0.064 (+0.37%) | 901,180 |
| 17 Mar 2022 | CNY | 17.4143 | 17.8 | 17.3357 | 17.4714 | 17.4714 | +0.214 (+1.24%) | 939,505 |
| 16 Mar 2022 | CNY | 17.1429 | 17.4429 | 16.4286 | 17.2571 | 17.2571 | +0.514 (+3.07%) | 1,161,984 |
| 15 Mar 2022 | CNY | 18.0643 | 18.0643 | 16.7214 | 16.7429 | 16.7429 | -1.321 (-7.31%) | 1,257,951 |
| 14 Mar 2022 | CNY | 18.6286 | 18.75 | 18.0429 | 18.0643 | 18.0643 | -0.75 (-3.99%) | 813,400 |
| 11 Mar 2022 | CNY | 18.6929 | 18.8429 | 18.2857 | 18.8143 | 18.8143 | +0.007 (+0.04%) | 661,500 |
| 10 Mar 2022 | CNY | 18.4643 | 19.2643 | 18.2714 | 18.8071 | 18.8071 | +0.928 (+5.19%) | 1,812,917 |
| 9 Mar 2022 | CNY | 18.3071 | 18.5714 | 17.4357 | 17.8786 | 17.8786 | -0.436 (-2.38%) | 967,680 |
| 8 Mar 2022 | CNY | 18.9643 | 19.0429 | 18.3 | 18.3143 | 18.3143 | -0.643 (-3.39%) | 801,920 |
| 7 Mar 2022 | CNY | 19.6857 | 19.6857 | 18.9143 | 18.9571 | 18.9571 | -0.586 (-3.00%) | 1,086,960 |
| 4 Mar 2022 | CNY | 19.9286 | 19.9286 | 19.5 | 19.5429 | 19.5429 | -0.5 (-2.49%) | 937,948 |
| 3 Mar 2022 | CNY | 20 | 20.2643 | 19.8714 | 20.0429 | 20.0429 | +0.043 (+0.21%) | 799,960 |
| 2 Mar 2022 | CNY | 19.9429 | 20.2 | 19.8214 | 20 | 20 | -0.114 (-0.57%) | 736,680 |
| 1 Mar 2022 | CNY | 19.8429 | 20.1357 | 19.7857 | 20.1143 | 20.1143 | +0.271 (+1.37%) | 966,140 |
