| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 18.68 | 19.2 | 18.35 | 18.61 | 18.61 | -0.45 (-2.36%) | 668,100 |
| 12 Apr 2022 | CNY | 18.45 | 19.06 | 17.71 | 19.06 | 19.06 | +0.13 (+0.69%) | 1,312,366 |
| 11 Apr 2022 | CNY | 19.04 | 19.15 | 18.75 | 18.93 | 18.93 | -0.18 (-0.94%) | 694,700 |
| 8 Apr 2022 | CNY | 19.04 | 19.11 | 18.75 | 19.11 | 19.11 | +0.07 (+0.37%) | 707,490 |
| 7 Apr 2022 | CNY | 18.91 | 19.35 | 18.9 | 19.04 | 19.04 | -0.08 (-0.42%) | 467,100 |
| 6 Apr 2022 | CNY | 19.04 | 19.19 | 18.85 | 19.12 | 19.12 | +0.09 (+0.47%) | 568,876 |
| 1 Apr 2022 | CNY | 19.19 | 19.63 | 19 | 19.03 | 19.03 | -0.37 (-1.91%) | 619,076 |
| 31 Mar 2022 | CNY | 19.69 | 19.69 | 19.2 | 19.4 | 19.4 | -0.4 (-2.02%) | 765,000 |
| 30 Mar 2022 | CNY | 19.75 | 20.07 | 19.64 | 19.8 | 19.8 | +0.07 (+0.35%) | 756,900 |
| 29 Mar 2022 | CNY | 19.66 | 19.87 | 19.51 | 19.73 | 19.73 | +0.03 (+0.15%) | 527,400 |
| 28 Mar 2022 | CNY | 19.4 | 19.9 | 19.4 | 19.7 | 19.7 | 0.0 (0.0%) | 598,900 |
| 25 Mar 2022 | CNY | 20.2 | 20.2 | 19.53 | 19.7 | 19.7 | -0.23 (-1.15%) | 669,783 |
| 24 Mar 2022 | CNY | 20.65 | 20.72 | 19.71 | 19.93 | 19.93 | -0.71 (-3.44%) | 921,700 |
| 23 Mar 2022 | CNY | 19.9 | 21 | 19.86 | 20.64 | 20.64 | +0.79 (+3.98%) | 1,285,639 |
| 22 Mar 2022 | CNY | 19.65 | 19.98 | 19.6 | 19.85 | 19.85 | +0.06 (+0.30%) | 512,283 |
| 21 Mar 2022 | CNY | 19.56 | 19.92 | 19.45 | 19.79 | 19.79 | +0.13 (+0.66%) | 594,000 |
| 18 Mar 2022 | CNY | 19.58 | 19.98 | 19.22 | 19.66 | 19.66 | +0.24 (+1.24%) | 730,400 |
| 17 Mar 2022 | CNY | 19 | 20.03 | 19 | 19.42 | 19.42 | +0.55 (+2.91%) | 1,539,477 |
| 16 Mar 2022 | CNY | 18.92 | 19.3 | 18.3 | 18.87 | 18.87 | -0.03 (-0.16%) | 1,225,983 |
| 15 Mar 2022 | CNY | 19.52 | 19.55 | 18.7 | 18.9 | 18.9 | -0.66 (-3.37%) | 1,291,183 |
| 14 Mar 2022 | CNY | 19.42 | 19.9 | 19.42 | 19.56 | 19.56 | -0.22 (-1.11%) | 648,300 |
| 11 Mar 2022 | CNY | 19.34 | 19.92 | 18.83 | 19.78 | 19.78 | +0.45 (+2.33%) | 1,140,800 |
| 10 Mar 2022 | CNY | 19.76 | 20.07 | 19.33 | 19.33 | 19.33 | -0.17 (-0.87%) | 1,022,600 |
| 9 Mar 2022 | CNY | 19.9 | 19.9 | 18.19 | 19.5 | 19.5 | -0.3 (-1.52%) | 2,993,569 |
| 8 Mar 2022 | CNY | 21 | 21.22 | 19.2 | 19.8 | 19.8 | -1.21 (-5.76%) | 3,374,689 |
| 7 Mar 2022 | CNY | 21.27 | 21.41 | 20.89 | 21.01 | 21.01 | -0.26 (-1.22%) | 858,841 |
| 4 Mar 2022 | CNY | 21.34 | 21.48 | 21 | 21.27 | 21.27 | -0.13 (-0.61%) | 782,800 |
| 3 Mar 2022 | CNY | 22.33 | 22.33 | 21.33 | 21.4 | 21.4 | -0.6 (-2.73%) | 1,589,665 |
| 2 Mar 2022 | CNY | 21.8 | 22.17 | 21.52 | 22 | 22 | +0.06 (+0.27%) | 1,075,425 |
| 1 Mar 2022 | CNY | 21.2 | 22.02 | 21.07 | 21.94 | 21.94 | +0.87 (+4.13%) | 2,015,427 |
