| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2022 | CNY | 19.29 | 20.57 | 19.15 | 20.04 | 20.04 | +0.54 (+2.77%) | 10,113,090 |
| 19 Apr 2022 | CNY | 19.18 | 19.7 | 18.91 | 19.5 | 19.5 | -0.22 (-1.12%) | 5,075,440 |
| 18 Apr 2022 | CNY | 19.36 | 20.22 | 18.88 | 19.72 | 19.72 | +0.17 (+0.87%) | 6,324,020 |
| 15 Apr 2022 | CNY | 19.86 | 20.48 | 19.2 | 19.55 | 19.55 | -1.07 (-5.19%) | 8,888,780 |
| 14 Apr 2022 | CNY | 18.9 | 21 | 18.47 | 20.62 | 20.62 | +1.53 (+8.01%) | 13,361,400 |
| 13 Apr 2022 | CNY | 19.38 | 20.5 | 19 | 19.09 | 19.09 | +0.08 (+0.42%) | 14,697,520 |
| 12 Apr 2022 | CNY | 17.29 | 19.01 | 16.93 | 19.01 | 19.01 | +1.73 (+10.01%) | 10,403,360 |
| 11 Apr 2022 | CNY | 16.85 | 17.96 | 16.7 | 17.28 | 17.28 | +0.28 (+1.65%) | 6,277,810 |
| 8 Apr 2022 | CNY | 17.31 | 17.58 | 16.43 | 17 | 17 | -0.25 (-1.45%) | 4,419,740 |
| 7 Apr 2022 | CNY | 18 | 18.07 | 17.21 | 17.25 | 17.25 | -1.03 (-5.63%) | 5,793,320 |
| 6 Apr 2022 | CNY | 17.41 | 18.44 | 17.39 | 18.28 | 18.28 | +0.65 (+3.69%) | 8,024,360 |
| 1 Apr 2022 | CNY | 16.85 | 17.67 | 16.83 | 17.63 | 17.63 | +0.8 (+4.75%) | 7,142,930 |
| 31 Mar 2022 | CNY | 17.12 | 17.18 | 16.79 | 16.83 | 16.83 | -0.3 (-1.75%) | 2,038,920 |
| 30 Mar 2022 | CNY | 17.15 | 17.27 | 16.76 | 17.13 | 17.13 | -0.02 (-0.12%) | 2,831,370 |
| 29 Mar 2022 | CNY | 17 | 17.65 | 16.86 | 17.15 | 17.15 | +0.05 (+0.29%) | 3,655,390 |
| 28 Mar 2022 | CNY | 16.6 | 17.3 | 16.6 | 17.1 | 17.1 | +0.34 (+2.03%) | 3,536,310 |
| 25 Mar 2022 | CNY | 16.68 | 17.29 | 16.46 | 16.76 | 16.76 | +0.23 (+1.39%) | 3,300,290 |
| 24 Mar 2022 | CNY | 16.8 | 16.82 | 16.4 | 16.53 | 16.53 | -0.31 (-1.84%) | 2,069,320 |
| 23 Mar 2022 | CNY | 17.08 | 17.1 | 16.71 | 16.84 | 16.84 | -0.16 (-0.94%) | 2,413,030 |
| 22 Mar 2022 | CNY | 17.37 | 17.37 | 16.9 | 17 | 17 | -0.5 (-2.86%) | 2,809,750 |
| 21 Mar 2022 | CNY | 16.82 | 17.68 | 16.71 | 17.5 | 17.5 | +0.53 (+3.12%) | 4,540,440 |
| 18 Mar 2022 | CNY | 16.62 | 17.39 | 16.55 | 16.97 | 16.97 | +0.3 (+1.80%) | 3,281,620 |
| 17 Mar 2022 | CNY | 16.49 | 17.19 | 16.44 | 16.67 | 16.67 | +0.17 (+1.03%) | 4,286,920 |
| 16 Mar 2022 | CNY | 15.58 | 16.55 | 15.42 | 16.5 | 16.5 | +1.27 (+8.34%) | 5,156,800 |
| 15 Mar 2022 | CNY | 16.28 | 16.44 | 15.23 | 15.23 | 15.23 | -1.2 (-7.30%) | 3,590,510 |
| 14 Mar 2022 | CNY | 16.99 | 17.2 | 16.41 | 16.43 | 16.43 | -0.75 (-4.37%) | 3,120,680 |
| 11 Mar 2022 | CNY | 16.18 | 17.5 | 15.91 | 17.18 | 17.18 | +0.64 (+3.87%) | 4,953,230 |
| 10 Mar 2022 | CNY | 16.58 | 16.88 | 16.25 | 16.54 | 16.54 | +0.24 (+1.47%) | 2,759,830 |
| 9 Mar 2022 | CNY | 16.6 | 16.78 | 15.57 | 16.3 | 16.3 | -0.22 (-1.33%) | 2,695,470 |
| 8 Mar 2022 | CNY | 17.16 | 17.34 | 16.5 | 16.52 | 16.52 | -0.7 (-4.07%) | 2,713,080 |
