| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 16 | 16.64 | 15.3 | 16.5 | 16.5 | +0.23 (+1.41%) | 2,660,600 |
| 11 Apr 2022 | CNY | 17.35 | 17.77 | 16.01 | 16.27 | 16.27 | +0.12 (+0.74%) | 3,058,200 |
| 8 Apr 2022 | CNY | 16.54 | 16.79 | 15.97 | 16.15 | 16.15 | -0.31 (-1.88%) | 822,548 |
| 7 Apr 2022 | CNY | 17.22 | 17.37 | 16.42 | 16.46 | 16.46 | -0.74 (-4.30%) | 1,004,200 |
| 6 Apr 2022 | CNY | 16.22 | 17.28 | 16.16 | 17.2 | 17.2 | +0.9 (+5.52%) | 1,707,380 |
| 1 Apr 2022 | CNY | 16.5 | 16.77 | 16.03 | 16.3 | 16.3 | -0.33 (-1.98%) | 1,050,700 |
| 31 Mar 2022 | CNY | 16.39 | 16.82 | 16.01 | 16.63 | 16.63 | +0.19 (+1.16%) | 1,429,100 |
| 30 Mar 2022 | CNY | 16.98 | 16.98 | 16.38 | 16.44 | 16.44 | -0.45 (-2.66%) | 1,025,200 |
| 29 Mar 2022 | CNY | 17.13 | 17.13 | 16.7 | 16.89 | 16.89 | -0.19 (-1.11%) | 815,400 |
| 28 Mar 2022 | CNY | 16.83 | 17.17 | 16.48 | 17.08 | 17.08 | +0.28 (+1.67%) | 1,265,500 |
| 25 Mar 2022 | CNY | 16.39 | 17.07 | 16.38 | 16.8 | 16.8 | +0.34 (+2.07%) | 1,297,200 |
| 24 Mar 2022 | CNY | 16.68 | 17.1 | 16.32 | 16.46 | 16.46 | -0.34 (-2.02%) | 1,484,000 |
| 23 Mar 2022 | CNY | 16.9 | 16.95 | 16.55 | 16.8 | 16.8 | -0.04 (-0.24%) | 945,800 |
| 22 Mar 2022 | CNY | 16.72 | 16.91 | 16.43 | 16.84 | 16.84 | +0.08 (+0.48%) | 1,135,578 |
| 21 Mar 2022 | CNY | 15.96 | 16.84 | 15.8 | 16.76 | 16.76 | +0.8 (+5.01%) | 2,232,600 |
| 18 Mar 2022 | CNY | 15.43 | 16.07 | 15.08 | 15.96 | 15.96 | +0.61 (+3.97%) | 2,013,880 |
| 17 Mar 2022 | CNY | 15.46 | 16.28 | 15.22 | 15.35 | 15.35 | -0.03 (-0.20%) | 1,424,800 |
| 16 Mar 2022 | CNY | 15.34 | 15.45 | 14.73 | 15.38 | 15.38 | +0.53 (+3.57%) | 1,034,480 |
| 15 Mar 2022 | CNY | 15.65 | 15.65 | 14.72 | 14.85 | 14.85 | -0.8 (-5.11%) | 1,181,000 |
| 14 Mar 2022 | CNY | 16 | 16.28 | 15.65 | 15.65 | 15.65 | -0.4 (-2.49%) | 897,700 |
| 11 Mar 2022 | CNY | 15.3 | 16.23 | 15.27 | 16.05 | 16.05 | +0.58 (+3.75%) | 1,247,900 |
| 10 Mar 2022 | CNY | 15.47 | 15.86 | 15.42 | 15.47 | 15.47 | +0.28 (+1.84%) | 629,800 |
| 9 Mar 2022 | CNY | 15.68 | 15.85 | 14.59 | 15.19 | 15.19 | -0.26 (-1.68%) | 1,289,600 |
| 8 Mar 2022 | CNY | 16.36 | 16.39 | 15.4 | 15.45 | 15.45 | -0.91 (-5.56%) | 1,323,980 |
| 7 Mar 2022 | CNY | 16.47 | 16.63 | 16.22 | 16.36 | 16.36 | -0.29 (-1.74%) | 1,140,378 |
| 4 Mar 2022 | CNY | 16.69 | 16.75 | 16.42 | 16.65 | 16.65 | -0.03 (-0.18%) | 1,300,700 |
| 3 Mar 2022 | CNY | 16.6 | 16.86 | 16.46 | 16.68 | 16.68 | +0.03 (+0.18%) | 1,059,800 |
| 2 Mar 2022 | CNY | 16.25 | 16.68 | 16.18 | 16.65 | 16.65 | +0.38 (+2.34%) | 1,035,600 |
| 1 Mar 2022 | CNY | 16.27 | 16.38 | 16.05 | 16.27 | 16.27 | 0.0 (0.0%) | 818,400 |
| 28 Feb 2022 | CNY | 16.42 | 16.43 | 15.8 | 16.27 | 16.27 | +0.07 (+0.43%) | 1,325,978 |
