| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2022 | CNY | 21.63 | 23.28 | 21.51 | 22.66 | 22.66 | +1.23 (+5.74%) | 17,863,904 |
| 13 Apr 2022 | CNY | 20.64 | 21.85 | 20.61 | 21.43 | 21.43 | +0.62 (+2.98%) | 9,342,010 |
| 12 Apr 2022 | CNY | 20.25 | 20.84 | 20.15 | 20.81 | 20.81 | +0.49 (+2.41%) | 5,439,411 |
| 11 Apr 2022 | CNY | 21.41 | 21.44 | 20.2 | 20.32 | 20.32 | -1.08 (-5.05%) | 7,111,764 |
| 8 Apr 2022 | CNY | 21.69 | 21.97 | 21.11 | 21.4 | 21.4 | -0.29 (-1.34%) | 6,292,052 |
| 7 Apr 2022 | CNY | 22.16 | 22.16 | 21.67 | 21.69 | 21.69 | -0.53 (-2.39%) | 6,372,986 |
| 6 Apr 2022 | CNY | 21.95 | 22.47 | 21.95 | 22.22 | 22.22 | +0.32 (+1.46%) | 7,080,095 |
| 1 Apr 2022 | CNY | 21.76 | 22.12 | 21.46 | 21.9 | 21.9 | 0.0 (0.0%) | 6,812,320 |
| 31 Mar 2022 | CNY | 22.33 | 22.33 | 21.63 | 21.9 | 21.9 | -0.51 (-2.28%) | 9,943,872 |
| 30 Mar 2022 | CNY | 22.37 | 22.58 | 21.9 | 22.41 | 22.41 | -0.21 (-0.93%) | 10,053,086 |
| 29 Mar 2022 | CNY | 22.31 | 22.79 | 22.11 | 22.62 | 22.62 | +0.19 (+0.85%) | 8,396,098 |
| 28 Mar 2022 | CNY | 22.22 | 22.8 | 21.58 | 22.43 | 22.43 | +0.11 (+0.49%) | 8,160,590 |
| 25 Mar 2022 | CNY | 22.62 | 22.93 | 22.2 | 22.32 | 22.32 | -0.4 (-1.76%) | 10,372,534 |
| 24 Mar 2022 | CNY | 21.98 | 23.09 | 21.87 | 22.72 | 22.72 | +0.94 (+4.32%) | 18,881,813 |
| 23 Mar 2022 | CNY | 21.92 | 22.07 | 21.72 | 21.78 | 21.78 | -0.11 (-0.50%) | 6,465,813 |
| 22 Mar 2022 | CNY | 21.99 | 22.27 | 21.64 | 21.89 | 21.89 | +0.09 (+0.41%) | 8,557,200 |
| 21 Mar 2022 | CNY | 21.55 | 22.19 | 21.51 | 21.8 | 21.8 | +0.22 (+1.02%) | 11,564,569 |
| 18 Mar 2022 | CNY | 21.55 | 21.89 | 21.2 | 21.58 | 21.58 | +0.12 (+0.56%) | 10,910,225 |
| 17 Mar 2022 | CNY | 21.1 | 21.76 | 20.91 | 21.46 | 21.46 | +0.36 (+1.71%) | 13,295,661 |
| 16 Mar 2022 | CNY | 20.9 | 21.22 | 19.84 | 21.1 | 21.1 | +0.25 (+1.20%) | 16,158,215 |
| 15 Mar 2022 | CNY | 22.7 | 22.71 | 20.85 | 20.85 | 20.85 | -2.32 (-10.01%) | 21,314,662 |
| 14 Mar 2022 | CNY | 23.58 | 24.1 | 23.16 | 23.17 | 23.17 | -1 (-4.14%) | 9,703,894 |
| 11 Mar 2022 | CNY | 24.55 | 24.55 | 23.46 | 24.17 | 24.17 | -0.66 (-2.66%) | 13,642,727 |
| 10 Mar 2022 | CNY | 24.35 | 24.86 | 23.89 | 24.83 | 24.83 | -0.08 (-0.32%) | 14,742,414 |
| 9 Mar 2022 | CNY | 26.15 | 26.33 | 23.52 | 24.91 | 24.91 | -1.22 (-4.67%) | 22,551,890 |
| 8 Mar 2022 | CNY | 26.45 | 26.86 | 25.26 | 26.13 | 26.13 | -0.92 (-3.40%) | 17,767,512 |
| 7 Mar 2022 | CNY | 28 | 28.34 | 26.69 | 27.05 | 27.05 | -0.36 (-1.31%) | 18,228,649 |
| 4 Mar 2022 | CNY | 28.2 | 28.2 | 27.1 | 27.41 | 27.41 | -1.66 (-5.71%) | 25,083,622 |
| 3 Mar 2022 | CNY | 27.2 | 29.5 | 27.05 | 29.07 | 29.07 | +2.21 (+8.23%) | 42,264,387 |
| 2 Mar 2022 | CNY | 27.55 | 27.87 | 26.75 | 26.86 | 26.86 | -0.04 (-0.15%) | 23,994,520 |
