| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 16.58 | 17.51 | 16.53 | 17.49 | 17.49 | +0.89 (+5.36%) | 11,573,225 |
| 11 Apr 2022 | CNY | 17.21 | 17.49 | 16.38 | 16.6 | 16.6 | -0.91 (-5.20%) | 14,868,400 |
| 8 Apr 2022 | CNY | 18.33 | 18.33 | 17.2 | 17.51 | 17.51 | -1.21 (-6.46%) | 17,545,900 |
| 7 Apr 2022 | CNY | 18.65 | 19.15 | 18.42 | 18.72 | 18.72 | +0.05 (+0.27%) | 16,395,133 |
| 6 Apr 2022 | CNY | 18.49 | 19.4 | 18.44 | 18.67 | 18.67 | +0.16 (+0.86%) | 18,920,188 |
| 1 Apr 2022 | CNY | 17.58 | 19.1 | 17.4 | 18.51 | 18.51 | +0.77 (+4.34%) | 23,859,483 |
| 31 Mar 2022 | CNY | 17.6 | 18.26 | 17.52 | 17.74 | 17.74 | 0.0 (0.0%) | 15,324,341 |
| 30 Mar 2022 | CNY | 17.33 | 17.75 | 17.23 | 17.74 | 17.74 | +0.37 (+2.13%) | 12,096,943 |
| 29 Mar 2022 | CNY | 17.35 | 17.85 | 17.32 | 17.37 | 17.37 | -0.12 (-0.69%) | 11,830,147 |
| 28 Mar 2022 | CNY | 17 | 17.87 | 16.95 | 17.49 | 17.49 | +0.36 (+2.10%) | 13,874,844 |
| 25 Mar 2022 | CNY | 17.79 | 17.8 | 17.1 | 17.13 | 17.13 | -0.75 (-4.19%) | 17,053,109 |
| 24 Mar 2022 | CNY | 17.8 | 18.17 | 17.45 | 17.88 | 17.88 | +0.35 (+2.00%) | 22,486,363 |
| 23 Mar 2022 | CNY | 17.45 | 17.78 | 17.02 | 17.53 | 17.53 | +0.24 (+1.39%) | 13,909,716 |
| 22 Mar 2022 | CNY | 17.33 | 17.75 | 16.87 | 17.29 | 17.29 | -0.03 (-0.17%) | 16,120,834 |
| 21 Mar 2022 | CNY | 16.92 | 17.5 | 16.92 | 17.32 | 17.32 | +0.34 (+2.00%) | 12,314,947 |
| 18 Mar 2022 | CNY | 16.81 | 17.15 | 16.75 | 16.98 | 16.98 | +0.01 (+0.06%) | 10,945,361 |
| 17 Mar 2022 | CNY | 16.59 | 17.41 | 16.44 | 16.97 | 16.97 | +0.54 (+3.29%) | 19,893,308 |
| 16 Mar 2022 | CNY | 16.35 | 16.62 | 15.42 | 16.43 | 16.43 | +0.32 (+1.99%) | 16,017,654 |
| 15 Mar 2022 | CNY | 17.39 | 17.39 | 16.1 | 16.11 | 16.11 | -1.55 (-8.78%) | 18,857,318 |
| 14 Mar 2022 | CNY | 18.5 | 18.5 | 17.17 | 17.66 | 17.66 | +0.23 (+1.32%) | 27,441,696 |
| 11 Mar 2022 | CNY | 17.01 | 17.5 | 16.48 | 17.43 | 17.43 | +0.42 (+2.47%) | 23,047,884 |
| 10 Mar 2022 | CNY | 16.25 | 17.3 | 16.25 | 17.01 | 17.01 | +1.02 (+6.38%) | 16,276,909 |
| 9 Mar 2022 | CNY | 16.74 | 16.77 | 15.01 | 15.99 | 15.99 | -0.58 (-3.50%) | 16,084,170 |
| 8 Mar 2022 | CNY | 17.41 | 17.51 | 16.34 | 16.57 | 16.57 | -0.78 (-4.50%) | 13,278,467 |
| 7 Mar 2022 | CNY | 17.36 | 17.59 | 16.91 | 17.35 | 17.35 | -0.09 (-0.52%) | 13,434,200 |
| 4 Mar 2022 | CNY | 17.5 | 18.1 | 17.26 | 17.44 | 17.44 | -0.21 (-1.19%) | 16,291,899 |
| 3 Mar 2022 | CNY | 17.29 | 17.95 | 17.15 | 17.65 | 17.65 | +0.39 (+2.26%) | 16,222,900 |
| 2 Mar 2022 | CNY | 16.68 | 17.32 | 16.5 | 17.26 | 17.26 | +0.48 (+2.86%) | 16,182,299 |
| 1 Mar 2022 | CNY | 16.62 | 16.83 | 16.45 | 16.78 | 16.78 | +0.03 (+0.18%) | 11,752,432 |
| 28 Feb 2022 | CNY | 16.36 | 16.88 | 16.2 | 16.75 | 16.75 | +0.39 (+2.38%) | 16,074,956 |
