| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2022 | CNY | 17.26 | 18.39 | 17.14 | 17.19 | 17.19 | -0.07 (-0.41%) | 1,772,153 |
| 20 Apr 2022 | CNY | 17.52 | 17.68 | 17.2 | 17.26 | 17.26 | -0.16 (-0.92%) | 547,300 |
| 19 Apr 2022 | CNY | 17.38 | 17.48 | 17.12 | 17.42 | 17.42 | +0.19 (+1.10%) | 512,864 |
| 18 Apr 2022 | CNY | 17.2 | 17.28 | 16.58 | 17.23 | 17.23 | 0.0 (0.0%) | 599,500 |
| 15 Apr 2022 | CNY | 17.31 | 17.37 | 17.1 | 17.23 | 17.23 | -0.16 (-0.92%) | 499,300 |
| 14 Apr 2022 | CNY | 17.21 | 17.57 | 17.21 | 17.39 | 17.39 | +0.18 (+1.05%) | 379,266 |
| 13 Apr 2022 | CNY | 17.55 | 17.55 | 17.21 | 17.21 | 17.21 | -0.37 (-2.10%) | 538,813 |
| 12 Apr 2022 | CNY | 17.28 | 17.6 | 17.11 | 17.58 | 17.58 | +0.27 (+1.56%) | 589,558 |
| 11 Apr 2022 | CNY | 17.95 | 17.98 | 17.18 | 17.31 | 17.31 | -0.67 (-3.73%) | 999,719 |
| 8 Apr 2022 | CNY | 17.86 | 17.99 | 17.42 | 17.98 | 17.98 | +0.12 (+0.67%) | 756,914 |
| 7 Apr 2022 | CNY | 18.16 | 18.16 | 17.81 | 17.86 | 17.86 | -0.29 (-1.60%) | 647,900 |
| 6 Apr 2022 | CNY | 17.92 | 18.36 | 17.78 | 18.15 | 18.15 | -8.75 (-32.53%) | 609,300 |
| 5 Apr 2022 | CNY | 26.73 | 26.9 | 26.39 | 26.9 | 26.9 | +0.18 (+0.67%) | 0 |
| 4 Apr 2022 | CNY | 27.39 | 27.39 | 26.58 | 26.72 | 26.72 | +8.8 (+49.11%) | 0 |
| 1 Apr 2022 | CNY | 17.98 | 18.1 | 17.8 | 17.92 | 17.92 | -0.16 (-0.88%) | 571,758 |
| 31 Mar 2022 | CNY | 18 | 18.22 | 17.89 | 18.08 | 18.08 | +0.02 (+0.11%) | 577,500 |
| 30 Mar 2022 | CNY | 17.99 | 18.19 | 17.71 | 18.06 | 18.06 | +0.1 (+0.56%) | 824,713 |
| 29 Mar 2022 | CNY | 18.02 | 18.61 | 17.8 | 17.96 | 17.96 | -0.06 (-0.33%) | 899,338 |
| 28 Mar 2022 | CNY | 18.18 | 18.39 | 17.92 | 18.02 | 18.02 | -0.32 (-1.74%) | 1,111,611 |
| 25 Mar 2022 | CNY | 18.2 | 19.5 | 18.12 | 18.34 | 18.34 | +0.23 (+1.27%) | 1,642,009 |
| 24 Mar 2022 | CNY | 18.22 | 18.38 | 18.04 | 18.11 | 18.11 | -0.29 (-1.58%) | 684,506 |
| 23 Mar 2022 | CNY | 18.55 | 18.65 | 18.39 | 18.4 | 18.4 | -0.05 (-0.27%) | 652,006 |
| 22 Mar 2022 | CNY | 18.4 | 18.52 | 18.11 | 18.45 | 18.45 | +0.02 (+0.11%) | 803,953 |
| 21 Mar 2022 | CNY | 18.4 | 18.5 | 18.28 | 18.43 | 18.43 | +0.08 (+0.44%) | 826,898 |
| 18 Mar 2022 | CNY | 18.02 | 18.43 | 17.96 | 18.35 | 18.35 | +0.19 (+1.05%) | 722,200 |
| 17 Mar 2022 | CNY | 18.06 | 18.45 | 17.96 | 18.16 | 18.16 | +0.25 (+1.40%) | 1,226,700 |
| 16 Mar 2022 | CNY | 17.94 | 18.03 | 17.09 | 17.91 | 17.91 | +0.21 (+1.19%) | 1,306,153 |
| 15 Mar 2022 | CNY | 18.79 | 18.79 | 17.55 | 17.7 | 17.7 | -1.21 (-6.40%) | 1,289,929 |
| 14 Mar 2022 | CNY | 19.36 | 19.5 | 18.91 | 18.91 | 18.91 | -0.6 (-3.08%) | 1,056,000 |
| 11 Mar 2022 | CNY | 19 | 19.64 | 18.51 | 19.51 | 19.51 | -0.01 (-0.05%) | 1,120,525 |
