| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 17.62 | 17.93 | 17.05 | 17.3 | 17.3 | -0.4 (-2.26%) | 4,111,800 |
| 11 Apr 2022 | CNY | 18.45 | 18.57 | 17.26 | 17.7 | 17.7 | -1.07 (-5.70%) | 5,234,675 |
| 8 Apr 2022 | CNY | 18.59 | 19.46 | 18.15 | 18.77 | 18.77 | -0.13 (-0.69%) | 4,861,672 |
| 7 Apr 2022 | CNY | 19.3 | 19.6 | 18.6 | 18.9 | 18.9 | -0.55 (-2.83%) | 3,619,450 |
| 6 Apr 2022 | CNY | 18.8 | 20.48 | 18.52 | 19.45 | 19.45 | +0.49 (+2.58%) | 7,084,729 |
| 1 Apr 2022 | CNY | 19.09 | 19.25 | 18.82 | 18.96 | 18.96 | -0.07 (-0.37%) | 2,599,850 |
| 31 Mar 2022 | CNY | 19.52 | 19.54 | 18.97 | 19.03 | 19.03 | -0.49 (-2.51%) | 3,444,500 |
| 30 Mar 2022 | CNY | 19.53 | 19.72 | 19.25 | 19.52 | 19.52 | +0.07 (+0.36%) | 2,554,550 |
| 29 Mar 2022 | CNY | 19.85 | 20.35 | 19.36 | 19.45 | 19.45 | -0.34 (-1.72%) | 3,814,700 |
| 28 Mar 2022 | CNY | 20.11 | 20.14 | 19.46 | 19.79 | 19.79 | -0.35 (-1.74%) | 3,809,300 |
| 25 Mar 2022 | CNY | 20.67 | 20.83 | 20.09 | 20.14 | 20.14 | -0.48 (-2.33%) | 4,944,408 |
| 24 Mar 2022 | CNY | 20.91 | 21.14 | 20.57 | 20.62 | 20.62 | -0.51 (-2.41%) | 5,378,350 |
| 23 Mar 2022 | CNY | 20.5 | 21.18 | 20.4 | 21.13 | 21.13 | +0.4 (+1.93%) | 6,360,458 |
| 22 Mar 2022 | CNY | 20.5 | 21.17 | 20.28 | 20.73 | 20.73 | +0.53 (+2.62%) | 8,553,008 |
| 21 Mar 2022 | CNY | 19.41 | 20.74 | 19.41 | 20.2 | 20.2 | +0.83 (+4.28%) | 11,953,100 |
| 18 Mar 2022 | CNY | 17.58 | 19.37 | 17.48 | 19.37 | 19.37 | +1.76 (+9.99%) | 7,603,817 |
| 17 Mar 2022 | CNY | 17.6 | 17.97 | 17.42 | 17.61 | 17.61 | +0.2 (+1.15%) | 7,942,500 |
| 16 Mar 2022 | CNY | 17.55 | 17.79 | 16.3 | 17.41 | 17.41 | +0.14 (+0.81%) | 9,957,200 |
| 15 Mar 2022 | CNY | 18.22 | 18.5 | 17.14 | 17.27 | 17.27 | -1.14 (-6.19%) | 7,289,565 |
| 14 Mar 2022 | CNY | 19.02 | 19.19 | 18.31 | 18.41 | 18.41 | -0.9 (-4.66%) | 6,441,315 |
| 11 Mar 2022 | CNY | 19.49 | 19.49 | 18.52 | 19.31 | 19.31 | -0.22 (-1.13%) | 7,793,550 |
| 10 Mar 2022 | CNY | 20.13 | 20.43 | 19.51 | 19.53 | 19.53 | -0.22 (-1.11%) | 5,909,050 |
| 9 Mar 2022 | CNY | 20.12 | 20.55 | 19.12 | 19.75 | 19.75 | -0.53 (-2.61%) | 8,846,800 |
| 8 Mar 2022 | CNY | 21.32 | 21.33 | 20.1 | 20.28 | 20.28 | -0.95 (-4.47%) | 6,686,550 |
| 7 Mar 2022 | CNY | 21.5 | 21.87 | 20.95 | 21.23 | 21.23 | -0.47 (-2.17%) | 5,591,000 |
| 4 Mar 2022 | CNY | 21.6 | 22.14 | 21.49 | 21.7 | 21.7 | -0.13 (-0.60%) | 4,169,300 |
| 3 Mar 2022 | CNY | 22.14 | 22.45 | 21.67 | 21.83 | 21.83 | -0.6 (-2.67%) | 7,623,454 |
| 2 Mar 2022 | CNY | 23.33 | 23.45 | 22.3 | 22.43 | 22.43 | -1.04 (-4.43%) | 9,312,000 |
| 1 Mar 2022 | CNY | 22.37 | 24.15 | 22.3 | 23.47 | 23.47 | +1.1 (+4.92%) | 11,705,400 |
| 28 Feb 2022 | CNY | 21.85 | 22.65 | 21.5 | 22.37 | 22.37 | +0.55 (+2.52%) | 6,618,300 |
