| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2022 | CNY | 19.98 | 19.98 | 19.5 | 19.5 | 19.5 | -0.62 (-3.08%) | 1,101,690 |
| 6 Apr 2022 | CNY | 19.85 | 20.15 | 19.61 | 20.12 | 20.12 | +0.43 (+2.18%) | 1,262,160 |
| 1 Apr 2022 | CNY | 19.85 | 19.85 | 19.57 | 19.69 | 19.69 | -0.15 (-0.76%) | 896,540 |
| 31 Mar 2022 | CNY | 19.88 | 20.05 | 19.75 | 19.84 | 19.84 | -0.16 (-0.80%) | 1,172,050 |
| 30 Mar 2022 | CNY | 19.91 | 20.08 | 19.5 | 20 | 20 | +0.09 (+0.45%) | 1,409,170 |
| 29 Mar 2022 | CNY | 19.96 | 20.1 | 19.75 | 19.91 | 19.91 | -0.42 (-2.07%) | 1,876,660 |
| 28 Mar 2022 | CNY | 21.57 | 21.57 | 19.66 | 20.33 | 20.33 | -1.25 (-5.79%) | 3,887,210 |
| 25 Mar 2022 | CNY | 21.79 | 22.14 | 21.47 | 21.58 | 21.58 | +0.48 (+2.27%) | 3,561,350 |
| 24 Mar 2022 | CNY | 21.5 | 21.95 | 21.1 | 21.1 | 21.1 | +0.33 (+1.59%) | 2,961,200 |
| 23 Mar 2022 | CNY | 21 | 21.02 | 20.62 | 20.77 | 20.77 | -0.45 (-2.12%) | 1,736,990 |
| 22 Mar 2022 | CNY | 21.4 | 21.8 | 21 | 21.22 | 21.22 | +0.83 (+4.07%) | 3,300,966 |
| 21 Mar 2022 | CNY | 20.28 | 20.65 | 20.1 | 20.39 | 20.39 | +0.11 (+0.54%) | 1,701,270 |
| 18 Mar 2022 | CNY | 20.4 | 20.67 | 20.15 | 20.28 | 20.28 | +0.09 (+0.45%) | 2,012,750 |
| 17 Mar 2022 | CNY | 19.88 | 20.39 | 19.79 | 20.19 | 20.19 | +0.39 (+1.97%) | 2,131,600 |
| 16 Mar 2022 | CNY | 19.74 | 19.99 | 19.05 | 19.8 | 19.8 | +0.24 (+1.23%) | 2,476,714 |
| 15 Mar 2022 | CNY | 20.79 | 20.79 | 19.56 | 19.56 | 19.56 | -1.56 (-7.39%) | 2,508,190 |
| 14 Mar 2022 | CNY | 21.88 | 21.88 | 21.11 | 21.12 | 21.12 | -0.83 (-3.78%) | 1,866,480 |
| 11 Mar 2022 | CNY | 21.69 | 22 | 21.2 | 21.95 | 21.95 | -0.2 (-0.90%) | 2,332,550 |
| 10 Mar 2022 | CNY | 21.64 | 22.49 | 21.64 | 22.15 | 22.15 | -0.17 (-0.76%) | 2,736,080 |
| 9 Mar 2022 | CNY | 23.35 | 23.47 | 21.6 | 22.32 | 22.32 | -1.03 (-4.41%) | 3,005,360 |
| 8 Mar 2022 | CNY | 23.61 | 23.61 | 22.58 | 23.35 | 23.35 | -0.35 (-1.48%) | 2,893,490 |
| 7 Mar 2022 | CNY | 24.7 | 24.93 | 23.62 | 23.7 | 23.7 | -0.45 (-1.86%) | 3,182,123 |
| 4 Mar 2022 | CNY | 24.97 | 24.98 | 23.81 | 24.15 | 24.15 | -1.21 (-4.77%) | 4,188,777 |
| 3 Mar 2022 | CNY | 25.99 | 26.15 | 25 | 25.36 | 25.36 | +0.17 (+0.67%) | 6,576,626 |
| 2 Mar 2022 | CNY | 25 | 25.69 | 24.58 | 25.19 | 25.19 | +1.23 (+5.13%) | 6,618,469 |
| 1 Mar 2022 | CNY | 24.41 | 24.49 | 23.7 | 23.96 | 23.96 | -0.23 (-0.95%) | 3,477,813 |
| 28 Feb 2022 | CNY | 24.97 | 25.44 | 24.1 | 24.19 | 24.19 | -0.4 (-1.63%) | 4,645,706 |
| 25 Feb 2022 | CNY | 24.51 | 25.3 | 23.3 | 24.59 | 24.59 | -0.96 (-3.76%) | 5,926,810 |
| 24 Feb 2022 | CNY | 24.3 | 26.4 | 24.04 | 25.55 | 25.55 | +1.54 (+6.41%) | 9,557,353 |
| 23 Feb 2022 | CNY | 24.82 | 24.87 | 23.71 | 24.01 | 24.01 | -0.31 (-1.27%) | 5,983,900 |
