| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 21.33 | 21.34 | 20.74 | 20.77 | 20.77 | -0.57 (-2.67%) | 2,255,731 |
| 31 Mar 2022 | CNY | 21 | 21.66 | 20.79 | 21.34 | 21.34 | +0.63 (+3.04%) | 2,353,535 |
| 30 Mar 2022 | CNY | 19.81 | 20.83 | 19.81 | 20.71 | 20.71 | +0.97 (+4.91%) | 1,937,600 |
| 29 Mar 2022 | CNY | 20.6 | 20.6 | 19.6 | 19.74 | 19.74 | -0.65 (-3.19%) | 1,805,035 |
| 28 Mar 2022 | CNY | 20.84 | 20.84 | 20.13 | 20.39 | 20.39 | -0.27 (-1.31%) | 1,178,500 |
| 25 Mar 2022 | CNY | 20.85 | 21.08 | 20.6 | 20.66 | 20.66 | -0.01 (-0.05%) | 1,137,298 |
| 24 Mar 2022 | CNY | 20.9 | 20.9 | 20.58 | 20.67 | 20.67 | -0.27 (-1.29%) | 936,200 |
| 23 Mar 2022 | CNY | 21 | 21.19 | 20.6 | 20.94 | 20.94 | +0.05 (+0.24%) | 1,155,117 |
| 22 Mar 2022 | CNY | 21.16 | 21.16 | 20.58 | 20.89 | 20.89 | -0.02 (-0.10%) | 1,343,200 |
| 21 Mar 2022 | CNY | 20.67 | 21.1 | 20.51 | 20.91 | 20.91 | +0.21 (+1.01%) | 1,578,000 |
| 18 Mar 2022 | CNY | 20.03 | 20.86 | 20.03 | 20.7 | 20.7 | +0.49 (+2.42%) | 2,107,031 |
| 17 Mar 2022 | CNY | 20.32 | 20.78 | 20 | 20.21 | 20.21 | +0.23 (+1.15%) | 2,225,288 |
| 16 Mar 2022 | CNY | 19.41 | 19.98 | 18.78 | 19.98 | 19.98 | +0.74 (+3.85%) | 2,627,200 |
| 15 Mar 2022 | CNY | 20.54 | 20.58 | 19.06 | 19.24 | 19.24 | -1.49 (-7.19%) | 2,750,450 |
| 14 Mar 2022 | CNY | 21.12 | 21.33 | 20.71 | 20.73 | 20.73 | -0.67 (-3.13%) | 1,478,900 |
| 11 Mar 2022 | CNY | 21.38 | 21.54 | 20.7 | 21.4 | 21.4 | +0.02 (+0.09%) | 1,716,038 |
| 10 Mar 2022 | CNY | 21.3 | 21.75 | 21.18 | 21.38 | 21.38 | +0.55 (+2.64%) | 1,692,300 |
| 9 Mar 2022 | CNY | 21.7 | 21.81 | 20.16 | 20.83 | 20.83 | -0.74 (-3.43%) | 3,256,950 |
| 8 Mar 2022 | CNY | 22.25 | 22.58 | 21.35 | 21.57 | 21.57 | -0.72 (-3.23%) | 2,387,900 |
| 7 Mar 2022 | CNY | 22.83 | 22.91 | 22.03 | 22.29 | 22.29 | -0.41 (-1.81%) | 2,159,255 |
| 4 Mar 2022 | CNY | 22.98 | 23.25 | 22.64 | 22.7 | 22.7 | -0.33 (-1.43%) | 1,680,050 |
| 3 Mar 2022 | CNY | 23.59 | 23.84 | 22.93 | 23.03 | 23.03 | -0.53 (-2.25%) | 2,166,200 |
| 2 Mar 2022 | CNY | 22.5 | 23.88 | 22.5 | 23.56 | 23.56 | +0.46 (+1.99%) | 2,738,940 |
| 1 Mar 2022 | CNY | 22.86 | 23.45 | 22.86 | 23.1 | 23.1 | -0.01 (-0.04%) | 1,936,740 |
| 28 Feb 2022 | CNY | 23.15 | 23.2 | 22.42 | 23.11 | 23.11 | +0.15 (+0.65%) | 1,856,040 |
| 25 Feb 2022 | CNY | 23 | 23.56 | 22.82 | 22.96 | 22.96 | +0.21 (+0.92%) | 2,337,100 |
| 24 Feb 2022 | CNY | 23.74 | 23.85 | 22.4 | 22.75 | 22.75 | -0.97 (-4.09%) | 3,666,700 |
| 23 Feb 2022 | CNY | 22.9 | 23.96 | 22.66 | 23.72 | 23.72 | +1.07 (+4.72%) | 3,921,999 |
| 22 Feb 2022 | CNY | 22.85 | 23.1 | 22.52 | 22.65 | 22.65 | -0.31 (-1.35%) | 1,834,512 |
| 21 Feb 2022 | CNY | 22.56 | 23.2 | 22.09 | 22.96 | 22.96 | +0.28 (+1.23%) | 2,118,200 |
