| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2022 | CNY | 20.02 | 20.42 | 20.02 | 20.13 | 20.13 | +0.23 (+1.16%) | 888,950 |
| 13 Apr 2022 | CNY | 20.33 | 20.33 | 19.82 | 19.9 | 19.9 | -0.62 (-3.02%) | 1,146,000 |
| 12 Apr 2022 | CNY | 20.3 | 20.69 | 19.8 | 20.52 | 20.52 | +0.03 (+0.15%) | 2,129,736 |
| 11 Apr 2022 | CNY | 22.01 | 22.01 | 20.35 | 20.49 | 20.49 | -1.55 (-7.03%) | 2,078,340 |
| 8 Apr 2022 | CNY | 22.61 | 22.61 | 21.79 | 22.04 | 22.04 | -0.77 (-3.38%) | 1,168,750 |
| 7 Apr 2022 | CNY | 22.9 | 22.97 | 21.92 | 22.81 | 22.81 | -0.09 (-0.39%) | 1,732,300 |
| 6 Apr 2022 | CNY | 22.81 | 23.15 | 22.56 | 22.9 | 22.9 | +0.09 (+0.39%) | 987,800 |
| 1 Apr 2022 | CNY | 22.96 | 23.02 | 22.7 | 22.81 | 22.81 | -0.32 (-1.38%) | 1,034,669 |
| 31 Mar 2022 | CNY | 23.43 | 23.5 | 22.92 | 23.13 | 23.13 | -0.56 (-2.36%) | 1,651,961 |
| 30 Mar 2022 | CNY | 23.98 | 24.1 | 23.34 | 23.69 | 23.69 | -1.12 (-4.51%) | 2,193,211 |
| 29 Mar 2022 | CNY | 24.9 | 25.02 | 24.6 | 24.81 | 24.81 | -0.26 (-1.04%) | 2,882,194 |
| 28 Mar 2022 | CNY | 24.48 | 25.09 | 24.24 | 25.07 | 25.07 | +0.86 (+3.55%) | 3,871,217 |
| 25 Mar 2022 | CNY | 24.49 | 24.49 | 23.8 | 24.21 | 24.21 | -0.29 (-1.18%) | 2,860,200 |
| 24 Mar 2022 | CNY | 25.88 | 25.88 | 24.18 | 24.5 | 24.5 | +0.83 (+3.51%) | 6,265,695 |
| 23 Mar 2022 | CNY | 23.78 | 23.97 | 23.51 | 23.67 | 23.67 | -0.05 (-0.21%) | 970,201 |
| 22 Mar 2022 | CNY | 23.55 | 24.06 | 23.37 | 23.72 | 23.72 | +0.1 (+0.42%) | 1,038,741 |
| 21 Mar 2022 | CNY | 23.75 | 24.18 | 23.35 | 23.62 | 23.62 | +0.01 (+0.04%) | 1,273,600 |
| 18 Mar 2022 | CNY | 23.44 | 23.68 | 23.23 | 23.61 | 23.61 | +0.11 (+0.47%) | 1,560,591 |
| 17 Mar 2022 | CNY | 23.28 | 23.9 | 23.26 | 23.5 | 23.5 | +0.59 (+2.58%) | 2,060,826 |
| 16 Mar 2022 | CNY | 22.34 | 23.1 | 21.92 | 22.91 | 22.91 | +1.08 (+4.95%) | 1,807,104 |
| 15 Mar 2022 | CNY | 23.18 | 23.2 | 21.77 | 21.83 | 21.83 | -1.2 (-5.21%) | 1,750,022 |
| 14 Mar 2022 | CNY | 23.82 | 23.95 | 22.9 | 23.03 | 23.03 | -0.7 (-2.95%) | 1,739,800 |
| 11 Mar 2022 | CNY | 23.5 | 23.79 | 22.7 | 23.73 | 23.73 | +0.03 (+0.13%) | 1,872,519 |
| 10 Mar 2022 | CNY | 24.17 | 24.29 | 23.61 | 23.7 | 23.7 | -0.09 (-0.38%) | 2,751,702 |
| 9 Mar 2022 | CNY | 25 | 25.03 | 22.51 | 23.79 | 23.79 | -1.01 (-4.07%) | 5,756,626 |
| 8 Mar 2022 | CNY | 26.24 | 26.29 | 24.32 | 24.8 | 24.8 | -1.27 (-4.87%) | 1,984,390 |
| 7 Mar 2022 | CNY | 26.8 | 27.25 | 25.9 | 26.07 | 26.07 | -0.74 (-2.76%) | 1,501,900 |
| 4 Mar 2022 | CNY | 27.23 | 27.33 | 26.66 | 26.81 | 26.81 | -0.45 (-1.65%) | 2,081,300 |
| 3 Mar 2022 | CNY | 28.75 | 28.81 | 27.17 | 27.26 | 27.26 | -1.43 (-4.98%) | 2,766,717 |
| 2 Mar 2022 | CNY | 29.55 | 29.55 | 28.55 | 28.69 | 28.69 | -0.86 (-2.91%) | 2,052,272 |
