| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 17.48 | 17.48 | 16.7 | 16.96 | 16.96 | -0.52 (-2.97%) | 1,451,039 |
| 12 Apr 2022 | CNY | 17.23 | 17.5 | 16.81 | 17.48 | 17.48 | +0.31 (+1.81%) | 1,856,083 |
| 11 Apr 2022 | CNY | 18.12 | 18.12 | 17 | 17.17 | 17.17 | -0.98 (-5.40%) | 2,335,068 |
| 8 Apr 2022 | CNY | 18.45 | 18.62 | 17.93 | 18.15 | 18.15 | -0.36 (-1.94%) | 1,974,613 |
| 7 Apr 2022 | CNY | 19.02 | 19.13 | 18.38 | 18.51 | 18.51 | -0.6 (-3.14%) | 2,681,560 |
| 6 Apr 2022 | CNY | 19.34 | 19.85 | 18.98 | 19.11 | 19.11 | -0.29 (-1.49%) | 3,780,288 |
| 1 Apr 2022 | CNY | 19.4 | 19.7 | 19.3 | 19.4 | 19.4 | -0.24 (-1.22%) | 1,787,576 |
| 31 Mar 2022 | CNY | 19.76 | 20.13 | 19.43 | 19.64 | 19.64 | -0.21 (-1.06%) | 2,374,947 |
| 30 Mar 2022 | CNY | 19.4 | 20.3 | 19.16 | 19.85 | 19.85 | +0.57 (+2.96%) | 5,199,880 |
| 29 Mar 2022 | CNY | 20.48 | 20.92 | 19.21 | 19.28 | 19.28 | -1.19 (-5.81%) | 5,655,704 |
| 28 Mar 2022 | CNY | 20.83 | 20.9 | 20.09 | 20.47 | 20.47 | -0.2 (-0.97%) | 1,807,628 |
| 25 Mar 2022 | CNY | 21.14 | 21.25 | 20.59 | 20.67 | 20.67 | -0.21 (-1.01%) | 1,420,561 |
| 24 Mar 2022 | CNY | 21.28 | 21.34 | 20.73 | 20.88 | 20.88 | -0.47 (-2.20%) | 1,640,046 |
| 23 Mar 2022 | CNY | 21.18 | 21.55 | 20.78 | 21.35 | 21.35 | +0.41 (+1.96%) | 1,727,392 |
| 22 Mar 2022 | CNY | 21.36 | 21.36 | 20.7 | 20.94 | 20.94 | -0.42 (-1.97%) | 2,195,822 |
| 21 Mar 2022 | CNY | 20.84 | 21.66 | 20.71 | 21.36 | 21.36 | +0.57 (+2.74%) | 2,450,700 |
| 18 Mar 2022 | CNY | 20.95 | 21.12 | 20.4 | 20.79 | 20.79 | -0.27 (-1.28%) | 2,214,784 |
| 17 Mar 2022 | CNY | 20.5 | 21.63 | 20.22 | 21.06 | 21.06 | +0.95 (+4.72%) | 3,536,921 |
| 16 Mar 2022 | CNY | 20.21 | 20.49 | 19 | 20.11 | 20.11 | +0.25 (+1.26%) | 4,821,884 |
| 15 Mar 2022 | CNY | 21 | 21.33 | 19.86 | 19.86 | 19.86 | -1.4 (-6.59%) | 3,014,481 |
| 14 Mar 2022 | CNY | 21.71 | 22.14 | 21.12 | 21.26 | 21.26 | -0.84 (-3.80%) | 2,231,130 |
| 11 Mar 2022 | CNY | 21.55 | 22.13 | 21.02 | 22.1 | 22.1 | +0.29 (+1.33%) | 2,192,034 |
| 10 Mar 2022 | CNY | 21.82 | 22.27 | 21.5 | 21.81 | 21.81 | +0.78 (+3.71%) | 3,010,602 |
| 9 Mar 2022 | CNY | 21.97 | 22.19 | 20.23 | 21.03 | 21.03 | -0.87 (-3.97%) | 4,202,732 |
| 8 Mar 2022 | CNY | 22.99 | 23.47 | 21.9 | 21.9 | 21.9 | -0.9 (-3.95%) | 3,403,621 |
| 7 Mar 2022 | CNY | 23.82 | 23.82 | 22.65 | 22.8 | 22.8 | -1.02 (-4.28%) | 2,280,420 |
| 4 Mar 2022 | CNY | 24.3 | 24.54 | 23.3 | 23.82 | 23.82 | -0.57 (-2.34%) | 3,867,967 |
| 3 Mar 2022 | CNY | 25.45 | 25.48 | 24.36 | 24.39 | 24.39 | -0.85 (-3.37%) | 2,439,313 |
| 2 Mar 2022 | CNY | 25.42 | 25.42 | 24.89 | 25.24 | 25.24 | -0.29 (-1.14%) | 1,731,571 |
| 1 Mar 2022 | CNY | 25.26 | 25.75 | 25.05 | 25.53 | 25.53 | +0.36 (+1.43%) | 2,191,404 |
