| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2022 | CNY | 17.5 | 18.12 | 17.25 | 17.43 | 17.43 | -0.22 (-1.25%) | 4,908,330 |
| 19 Apr 2022 | CNY | 18.2 | 18.39 | 17.5 | 17.65 | 17.65 | -0.92 (-4.95%) | 6,751,230 |
| 18 Apr 2022 | CNY | 17.61 | 18.82 | 17.5 | 18.57 | 18.57 | +0.93 (+5.27%) | 10,022,010 |
| 15 Apr 2022 | CNY | 17.01 | 18.69 | 16.56 | 17.64 | 17.64 | +0.65 (+3.83%) | 7,424,140 |
| 14 Apr 2022 | CNY | 17.2 | 17.26 | 16.9 | 16.99 | 16.99 | +0.03 (+0.18%) | 1,059,140 |
| 13 Apr 2022 | CNY | 16.87 | 16.99 | 16.67 | 16.96 | 16.96 | -0.08 (-0.47%) | 1,202,540 |
| 12 Apr 2022 | CNY | 16.84 | 17.15 | 16.57 | 17.04 | 17.04 | +0.2 (+1.19%) | 1,735,190 |
| 11 Apr 2022 | CNY | 17.93 | 17.97 | 16.76 | 16.84 | 16.84 | -0.96 (-5.39%) | 2,380,900 |
| 8 Apr 2022 | CNY | 17.98 | 18.01 | 17.25 | 17.8 | 17.8 | -0.11 (-0.61%) | 1,707,840 |
| 7 Apr 2022 | CNY | 18.57 | 18.64 | 17.88 | 17.91 | 17.91 | -0.73 (-3.92%) | 1,599,500 |
| 6 Apr 2022 | CNY | 18.58 | 19.21 | 18.49 | 18.64 | 18.64 | +0.11 (+0.59%) | 1,982,500 |
| 1 Apr 2022 | CNY | 18.95 | 18.95 | 18.4 | 18.53 | 18.53 | -0.42 (-2.22%) | 1,926,550 |
| 31 Mar 2022 | CNY | 19.19 | 19.29 | 18.82 | 18.95 | 18.95 | -0.24 (-1.25%) | 1,960,880 |
| 30 Mar 2022 | CNY | 18.9 | 19.25 | 18.74 | 19.19 | 19.19 | +0.45 (+2.40%) | 1,461,100 |
| 29 Mar 2022 | CNY | 19.28 | 19.34 | 18.6 | 18.74 | 18.74 | -0.48 (-2.50%) | 1,723,600 |
| 28 Mar 2022 | CNY | 19.08 | 19.43 | 18.73 | 19.22 | 19.22 | +0.11 (+0.58%) | 1,881,470 |
| 25 Mar 2022 | CNY | 19.4 | 19.86 | 19.11 | 19.11 | 19.11 | -0.04 (-0.21%) | 2,514,000 |
| 24 Mar 2022 | CNY | 19.25 | 19.26 | 18.85 | 19.15 | 19.15 | -0.1 (-0.52%) | 1,746,240 |
| 23 Mar 2022 | CNY | 19.18 | 19.45 | 19.13 | 19.25 | 19.25 | +0.07 (+0.36%) | 1,856,900 |
| 22 Mar 2022 | CNY | 19.09 | 19.49 | 19.02 | 19.18 | 19.18 | -0.08 (-0.42%) | 2,011,020 |
| 21 Mar 2022 | CNY | 19.5 | 19.51 | 19 | 19.26 | 19.26 | -0.08 (-0.41%) | 2,305,800 |
| 18 Mar 2022 | CNY | 19.18 | 19.37 | 18.86 | 19.34 | 19.34 | +0.25 (+1.31%) | 1,613,510 |
| 17 Mar 2022 | CNY | 18.83 | 19.45 | 18.7 | 19.09 | 19.09 | +0.51 (+2.74%) | 2,636,000 |
| 16 Mar 2022 | CNY | 18.11 | 18.68 | 17.79 | 18.58 | 18.58 | +0.58 (+3.22%) | 3,987,040 |
| 15 Mar 2022 | CNY | 19.24 | 19.26 | 18 | 18 | 18 | -1.02 (-5.36%) | 3,615,500 |
| 14 Mar 2022 | CNY | 20.21 | 20.23 | 19 | 19.02 | 19.02 | -1.15 (-5.70%) | 3,513,300 |
| 11 Mar 2022 | CNY | 20.26 | 20.32 | 19.59 | 20.17 | 20.17 | -0.09 (-0.44%) | 1,956,000 |
| 10 Mar 2022 | CNY | 21.02 | 21.33 | 20.21 | 20.26 | 20.26 | -0.26 (-1.27%) | 2,248,930 |
| 9 Mar 2022 | CNY | 20.62 | 20.74 | 19.35 | 20.52 | 20.52 | +0.14 (+0.69%) | 3,112,000 |
| 8 Mar 2022 | CNY | 21.35 | 21.65 | 20.35 | 20.38 | 20.38 | -1.12 (-5.21%) | 2,244,700 |
