| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 16.39 | 16.5 | 16.04 | 16.2 | 16.2 | -0.2 (-1.22%) | 1,399,950 |
| 12 Apr 2022 | CNY | 15.7 | 16.52 | 15.7 | 16.4 | 16.4 | +0.49 (+3.08%) | 2,455,700 |
| 11 Apr 2022 | CNY | 16.58 | 16.65 | 15.7 | 15.91 | 15.91 | -0.52 (-3.16%) | 2,932,760 |
| 8 Apr 2022 | CNY | 16.76 | 16.88 | 16.23 | 16.43 | 16.43 | -0.38 (-2.26%) | 1,798,980 |
| 7 Apr 2022 | CNY | 17.23 | 17.23 | 16.61 | 16.81 | 16.81 | -0.43 (-2.49%) | 2,480,050 |
| 6 Apr 2022 | CNY | 17.13 | 17.36 | 16.96 | 17.24 | 17.24 | +0.04 (+0.23%) | 2,305,700 |
| 1 Apr 2022 | CNY | 17.34 | 17.65 | 16.92 | 17.2 | 17.2 | -0.37 (-2.11%) | 4,636,510 |
| 31 Mar 2022 | CNY | 17.48 | 17.95 | 17.4 | 17.57 | 17.57 | -0.08 (-0.45%) | 3,842,630 |
| 30 Mar 2022 | CNY | 16.66 | 17.77 | 16.66 | 17.65 | 17.65 | +0.97 (+5.82%) | 5,106,620 |
| 29 Mar 2022 | CNY | 16.88 | 16.97 | 16.5 | 16.68 | 16.68 | -0.07 (-0.42%) | 2,376,090 |
| 28 Mar 2022 | CNY | 17.18 | 17.22 | 16.69 | 16.75 | 16.75 | -0.47 (-2.73%) | 2,871,900 |
| 25 Mar 2022 | CNY | 17.46 | 17.95 | 16.86 | 17.22 | 17.22 | -0.12 (-0.69%) | 7,803,670 |
| 24 Mar 2022 | CNY | 16.75 | 17.5 | 16.44 | 17.34 | 17.34 | +0.56 (+3.34%) | 8,580,720 |
| 23 Mar 2022 | CNY | 16.54 | 17.15 | 16.5 | 16.78 | 16.78 | +0.19 (+1.15%) | 3,984,540 |
| 22 Mar 2022 | CNY | 16.1 | 16.75 | 16.1 | 16.59 | 16.59 | +0.14 (+0.85%) | 3,134,970 |
| 21 Mar 2022 | CNY | 15.86 | 16.5 | 15.83 | 16.45 | 16.45 | +0.59 (+3.72%) | 3,644,610 |
| 18 Mar 2022 | CNY | 15.69 | 15.95 | 15.52 | 15.86 | 15.86 | +0.17 (+1.08%) | 2,029,370 |
| 17 Mar 2022 | CNY | 15.78 | 16.2 | 15.67 | 15.69 | 15.69 | +0.02 (+0.13%) | 2,262,300 |
| 16 Mar 2022 | CNY | 15.57 | 15.76 | 15 | 15.67 | 15.67 | +0.35 (+2.28%) | 1,879,677 |
| 15 Mar 2022 | CNY | 16 | 16.17 | 15.3 | 15.32 | 15.32 | -0.69 (-4.31%) | 1,339,140 |
| 14 Mar 2022 | CNY | 16.6 | 16.68 | 16.01 | 16.01 | 16.01 | -0.58 (-3.50%) | 993,620 |
| 11 Mar 2022 | CNY | 16.4 | 16.7 | 15.92 | 16.59 | 16.59 | +0.34 (+2.09%) | 1,680,980 |
| 10 Mar 2022 | CNY | 16.04 | 16.48 | 16.04 | 16.25 | 16.25 | +0.46 (+2.91%) | 1,705,800 |
| 9 Mar 2022 | CNY | 16.25 | 16.25 | 15 | 15.79 | 15.79 | -0.34 (-2.11%) | 2,137,790 |
| 8 Mar 2022 | CNY | 16.7 | 16.87 | 15.91 | 16.13 | 16.13 | -0.57 (-3.41%) | 2,426,590 |
| 7 Mar 2022 | CNY | 16.8 | 17 | 16.58 | 16.7 | 16.7 | -0.14 (-0.83%) | 1,278,910 |
| 4 Mar 2022 | CNY | 16.9 | 17.07 | 16.72 | 16.84 | 16.84 | -0.12 (-0.71%) | 1,067,500 |
| 3 Mar 2022 | CNY | 17.2 | 17.2 | 16.81 | 16.96 | 16.96 | -0.14 (-0.82%) | 1,266,746 |
| 2 Mar 2022 | CNY | 17.04 | 17.19 | 16.89 | 17.1 | 17.1 | +0.01 (+0.06%) | 1,010,940 |
| 1 Mar 2022 | CNY | 17 | 17.23 | 16.87 | 17.09 | 17.09 | +0.16 (+0.95%) | 2,366,179 |
