| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 19 | 19.42 | 18.8 | 19.29 | 19.29 | +0.01 (+0.05%) | 1,220,020 |
| 31 Mar 2022 | CNY | 19.15 | 19.48 | 19 | 19.28 | 19.28 | +0.1 (+0.52%) | 1,755,271 |
| 30 Mar 2022 | CNY | 18.95 | 19.18 | 18.89 | 19.18 | 19.18 | +0.28 (+1.48%) | 946,780 |
| 29 Mar 2022 | CNY | 19.19 | 19.24 | 18.71 | 18.9 | 18.9 | -0.25 (-1.31%) | 1,082,572 |
| 28 Mar 2022 | CNY | 18.85 | 19.18 | 18.38 | 19.15 | 19.15 | +0.2 (+1.06%) | 926,303 |
| 25 Mar 2022 | CNY | 19.09 | 19.2 | 18.9 | 18.95 | 18.95 | +0.02 (+0.11%) | 755,640 |
| 24 Mar 2022 | CNY | 19.19 | 19.3 | 18.76 | 18.93 | 18.93 | -0.43 (-2.22%) | 1,101,781 |
| 23 Mar 2022 | CNY | 19.41 | 19.46 | 19.26 | 19.36 | 19.36 | +0.01 (+0.05%) | 908,828 |
| 22 Mar 2022 | CNY | 19.31 | 19.52 | 19.11 | 19.35 | 19.35 | +0.04 (+0.21%) | 1,004,660 |
| 21 Mar 2022 | CNY | 19.14 | 19.4 | 19 | 19.31 | 19.31 | +0.18 (+0.94%) | 1,287,840 |
| 18 Mar 2022 | CNY | 19.34 | 19.37 | 18.98 | 19.13 | 19.13 | -0.21 (-1.09%) | 1,827,536 |
| 17 Mar 2022 | CNY | 19.46 | 19.87 | 19.23 | 19.34 | 19.34 | +0.13 (+0.68%) | 2,072,803 |
| 16 Mar 2022 | CNY | 18.97 | 19.28 | 18.38 | 19.21 | 19.21 | +0.54 (+2.89%) | 1,566,656 |
| 15 Mar 2022 | CNY | 19.72 | 19.72 | 18.67 | 18.67 | 18.67 | -1.1 (-5.56%) | 1,851,200 |
| 14 Mar 2022 | CNY | 20.12 | 20.13 | 19.72 | 19.77 | 19.77 | -0.61 (-2.99%) | 1,276,444 |
| 11 Mar 2022 | CNY | 19.6 | 20.45 | 19.51 | 20.38 | 20.38 | +0.2 (+0.99%) | 1,928,992 |
| 10 Mar 2022 | CNY | 20.6 | 20.85 | 19.92 | 20.18 | 20.18 | 0.0 (0.0%) | 3,103,641 |
| 9 Mar 2022 | CNY | 21.12 | 21.48 | 19.74 | 20.18 | 20.18 | -0.92 (-4.36%) | 3,529,232 |
| 8 Mar 2022 | CNY | 21.82 | 21.82 | 20.88 | 21.1 | 21.1 | -0.77 (-3.52%) | 2,711,783 |
| 7 Mar 2022 | CNY | 22.36 | 22.56 | 21.35 | 21.87 | 21.87 | -0.55 (-2.45%) | 3,080,716 |
| 4 Mar 2022 | CNY | 22.97 | 23.19 | 22.12 | 22.42 | 22.42 | -0.69 (-2.99%) | 2,972,092 |
| 3 Mar 2022 | CNY | 23.63 | 23.75 | 23.03 | 23.11 | 23.11 | -0.41 (-1.74%) | 2,195,412 |
| 2 Mar 2022 | CNY | 23.51 | 23.65 | 23.31 | 23.52 | 23.52 | -0.18 (-0.76%) | 1,247,640 |
| 1 Mar 2022 | CNY | 23.56 | 23.79 | 23 | 23.7 | 23.7 | +0.39 (+1.67%) | 2,354,224 |
| 28 Feb 2022 | CNY | 23.96 | 24 | 23.1 | 23.31 | 23.31 | -0.65 (-2.71%) | 2,767,120 |
| 25 Feb 2022 | CNY | 24.11 | 24.53 | 23.85 | 23.96 | 23.96 | +0.03 (+0.13%) | 2,936,315 |
| 24 Feb 2022 | CNY | 23.76 | 24.75 | 23.58 | 23.93 | 23.93 | -0.08 (-0.33%) | 5,563,543 |
| 23 Feb 2022 | CNY | 22.31 | 24.68 | 22.31 | 24.01 | 24.01 | +1.57 (+7.00%) | 5,355,893 |
| 22 Feb 2022 | CNY | 22.61 | 22.62 | 21.9 | 22.44 | 22.44 | -0.19 (-0.84%) | 1,666,244 |
| 21 Feb 2022 | CNY | 22.05 | 22.69 | 22.05 | 22.63 | 22.63 | +0.4 (+1.80%) | 1,081,220 |
