| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2022 | CNY | 20.97 | 21.5 | 20.87 | 21.38 | 21.38 | +0.38 (+1.81%) | 3,035,901 |
| 29 Apr 2022 | CNY | 20.94 | 21.98 | 20.58 | 21 | 21 | +0.11 (+0.53%) | 6,227,300 |
| 28 Apr 2022 | CNY | 21.2 | 21.54 | 20.1 | 20.89 | 20.89 | -0.3 (-1.42%) | 4,781,341 |
| 27 Apr 2022 | CNY | 21.66 | 23.46 | 19.62 | 21.19 | 21.19 | -0.61 (-2.80%) | 11,320,148 |
| 26 Apr 2022 | CNY | 22.44 | 22.47 | 21.51 | 21.8 | 21.8 | -0.69 (-3.07%) | 4,809,550 |
| 25 Apr 2022 | CNY | 22.85 | 23.01 | 21.6 | 22.49 | 22.49 | -0.5 (-2.17%) | 3,293,600 |
| 22 Apr 2022 | CNY | 22.96 | 23.05 | 22.2 | 22.99 | 22.99 | +0.11 (+0.48%) | 2,365,900 |
| 21 Apr 2022 | CNY | 23.03 | 23.27 | 22.75 | 22.88 | 22.88 | -0.14 (-0.61%) | 2,066,100 |
| 20 Apr 2022 | CNY | 23.01 | 23.27 | 22.8 | 23.02 | 23.02 | +0.01 (+0.04%) | 1,706,500 |
| 19 Apr 2022 | CNY | 23 | 23.5 | 22.7 | 23.01 | 23.01 | 0.0 (0.0%) | 2,394,300 |
| 18 Apr 2022 | CNY | 22.99 | 23.2 | 22.25 | 23.01 | 23.01 | +0.02 (+0.09%) | 2,887,947 |
| 15 Apr 2022 | CNY | 21.69 | 23.25 | 21.61 | 22.99 | 22.99 | +1.17 (+5.36%) | 6,421,358 |
| 14 Apr 2022 | CNY | 21.92 | 22.19 | 21.4 | 21.82 | 21.82 | -0.65 (-2.89%) | 6,005,142 |
| 13 Apr 2022 | CNY | 22.61 | 22.72 | 22.11 | 22.47 | 22.47 | -0.13 (-0.58%) | 3,152,837 |
| 12 Apr 2022 | CNY | 22.34 | 22.6 | 22.03 | 22.6 | 22.6 | +0.04 (+0.18%) | 3,018,300 |
| 11 Apr 2022 | CNY | 22.55 | 23.09 | 22.34 | 22.56 | 22.56 | +0.01 (+0.04%) | 2,454,100 |
| 8 Apr 2022 | CNY | 22.51 | 22.89 | 22.2 | 22.55 | 22.55 | +0.01 (+0.04%) | 3,674,700 |
| 7 Apr 2022 | CNY | 22.47 | 22.8 | 22.38 | 22.54 | 22.54 | -0.1 (-0.44%) | 1,717,142 |
| 6 Apr 2022 | CNY | 23.12 | 23.16 | 22.31 | 22.64 | 22.64 | -0.65 (-2.79%) | 3,491,942 |
| 1 Apr 2022 | CNY | 22.29 | 23.48 | 21.92 | 23.29 | 23.29 | +0.92 (+4.11%) | 3,765,650 |
| 31 Mar 2022 | CNY | 22.94 | 23 | 22.3 | 22.37 | 22.37 | -0.29 (-1.28%) | 2,825,974 |
| 30 Mar 2022 | CNY | 22.33 | 23.17 | 22.31 | 22.66 | 22.66 | +0.15 (+0.67%) | 3,695,500 |
| 29 Mar 2022 | CNY | 23 | 23 | 22.04 | 22.51 | 22.51 | -0.34 (-1.49%) | 4,317,300 |
| 28 Mar 2022 | CNY | 23.78 | 23.78 | 22.6 | 22.85 | 22.85 | -0.52 (-2.23%) | 3,213,543 |
| 25 Mar 2022 | CNY | 23.3 | 24.21 | 23 | 23.37 | 23.37 | -0.09 (-0.38%) | 5,205,437 |
| 24 Mar 2022 | CNY | 23.26 | 23.76 | 22.53 | 23.46 | 23.46 | -0.03 (-0.13%) | 4,247,767 |
| 23 Mar 2022 | CNY | 22.97 | 23.68 | 22.61 | 23.49 | 23.49 | +0.54 (+2.35%) | 4,292,637 |
| 22 Mar 2022 | CNY | 22.7 | 23.5 | 22.41 | 22.95 | 22.95 | -0.04 (-0.17%) | 4,883,250 |
| 21 Mar 2022 | CNY | 22.92 | 23.19 | 22.4 | 22.99 | 22.99 | -0.01 (-0.04%) | 3,884,100 |
| 18 Mar 2022 | CNY | 22.2 | 23.02 | 21.49 | 23 | 23 | +1.07 (+4.88%) | 5,498,274 |
