| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2022 | CNY | 23.09 | 22.34 | 22.55 | 22.56 | 22.56 | +0.01 (+0.04%) | 2,454,100 |
| 8 Apr 2022 | CNY | 22.89 | 22.2 | 22.51 | 22.55 | 22.55 | +0.01 (+0.04%) | 3,674,700 |
| 7 Apr 2022 | CNY | 22.8 | 22.38 | 22.47 | 22.54 | 22.54 | -0.1 (-0.44%) | 1,717,140 |
| 6 Apr 2022 | CNY | 23.16 | 22.31 | 23.12 | 22.64 | 22.64 | -0.65 (-2.79%) | 3,491,940 |
| 1 Apr 2022 | CNY | 23.48 | 21.92 | 22.29 | 23.29 | 23.29 | +0.92 (+4.11%) | 3,765,650 |
| 31 Mar 2022 | CNY | 23 | 22.3 | 22.94 | 22.37 | 22.37 | -0.29 (-1.28%) | 2,825,970 |
| 30 Mar 2022 | CNY | 23.17 | 22.31 | 22.33 | 22.66 | 22.66 | +0.15 (+0.67%) | 3,695,500 |
| 29 Mar 2022 | CNY | 23 | 22.04 | 23 | 22.51 | 22.51 | -0.34 (-1.49%) | 4,317,300 |
| 28 Mar 2022 | CNY | 23.78 | 22.6 | 23.78 | 22.85 | 22.85 | -0.52 (-2.23%) | 3,213,540 |
| 25 Mar 2022 | CNY | 24.21 | 23 | 23.3 | 23.37 | 23.37 | -0.09 (-0.38%) | 5,205,440 |
| 24 Mar 2022 | CNY | 23.76 | 22.53 | 23.26 | 23.46 | 23.46 | -0.03 (-0.13%) | 4,247,770 |
| 23 Mar 2022 | CNY | 23.68 | 22.61 | 22.97 | 23.49 | 23.49 | +0.54 (+2.35%) | 4,292,640 |
| 22 Mar 2022 | CNY | 23.5 | 22.41 | 22.7 | 22.95 | 22.95 | -0.04 (-0.17%) | 4,883,250 |
| 21 Mar 2022 | CNY | 23.19 | 22.4 | 22.92 | 22.99 | 22.99 | -0.01 (-0.04%) | 3,884,100 |
| 18 Mar 2022 | CNY | 23.02 | 21.49 | 22.2 | 23 | 23 | +1.07 (+4.88%) | 5,498,270 |
| 17 Mar 2022 | CNY | 22.5 | 20.93 | 20.99 | 21.93 | 21.93 | +1.03 (+4.93%) | 5,774,500 |
| 16 Mar 2022 | CNY | 21.21 | 20 | 20.88 | 20.9 | 20.9 | +0.03 (+0.14%) | 3,748,140 |
| 15 Mar 2022 | CNY | 21.5 | 20.65 | 20.92 | 20.87 | 20.87 | -0.21 (-1.00%) | 4,090,200 |
| 14 Mar 2022 | CNY | 21.7 | 20.8 | 21.04 | 21.08 | 21.08 | -0.04 (-0.19%) | 2,557,100 |
| 11 Mar 2022 | CNY | 21.32 | 19.98 | 20.58 | 21.12 | 21.12 | +0.53 (+2.57%) | 3,668,000 |
| 10 Mar 2022 | CNY | 20.99 | 20.13 | 20.13 | 20.59 | 20.59 | +0.57 (+2.85%) | 4,980,900 |
| 9 Mar 2022 | CNY | 20.2 | 19.38 | 20 | 20.02 | 20.02 | +0.13 (+0.65%) | 5,301,300 |
| 8 Mar 2022 | CNY | 20 | 18.5 | 18.95 | 19.89 | 19.89 | +0.89 (+4.68%) | 4,924,900 |
| 7 Mar 2022 | CNY | 19.23 | 18.52 | 18.78 | 19 | 19 | +0.26 (+1.39%) | 2,950,000 |
| 4 Mar 2022 | CNY | 19.54 | 18.54 | 19.51 | 18.74 | 18.74 | -0.68 (-3.50%) | 3,477,900 |
| 3 Mar 2022 | CNY | 20.02 | 19.25 | 20.02 | 19.42 | 19.42 | -0.37 (-1.87%) | 3,820,200 |
| 2 Mar 2022 | CNY | 19.99 | 19.16 | 19.26 | 19.79 | 19.79 | +0.22 (+1.12%) | 5,651,090 |
| 1 Mar 2022 | CNY | 19.8 | 17.95 | 18 | 19.57 | 19.57 | +1.56 (+8.66%) | 9,066,500 |
| 28 Feb 2022 | CNY | 18.13 | 17.15 | 17.68 | 18.01 | 18.01 | +0.43 (+2.45%) | 3,353,900 |
| 25 Feb 2022 | CNY | 17.8 | 17.38 | 17.54 | 17.58 | 17.58 | +0.11 (+0.63%) | 2,141,300 |
