| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 16.35 | 16.59 | 15.89 | 16.59 | 16.59 | +0.11 (+0.67%) | 2,021,300 |
| 11 Apr 2022 | CNY | 16.8 | 16.97 | 16 | 16.48 | 16.48 | -0.32 (-1.90%) | 2,365,000 |
| 8 Apr 2022 | CNY | 17.05 | 17.16 | 16.43 | 16.8 | 16.8 | -0.2 (-1.18%) | 2,810,274 |
| 7 Apr 2022 | CNY | 17.84 | 17.84 | 16.98 | 17 | 17 | -0.9 (-5.03%) | 3,092,028 |
| 6 Apr 2022 | CNY | 17.79 | 18.2 | 17.43 | 17.9 | 17.9 | 0.0 (0.0%) | 2,303,325 |
| 1 Apr 2022 | CNY | 18.17 | 18.37 | 17.82 | 17.9 | 17.9 | -0.27 (-1.49%) | 3,014,135 |
| 31 Mar 2022 | CNY | 18.63 | 18.8 | 18.08 | 18.17 | 18.17 | -0.63 (-3.35%) | 4,407,486 |
| 30 Mar 2022 | CNY | 18.56 | 19.03 | 18.3 | 18.8 | 18.8 | -0.3 (-1.57%) | 6,719,734 |
| 29 Mar 2022 | CNY | 17.93 | 19.27 | 17.36 | 19.1 | 19.1 | +1.38 (+7.79%) | 9,833,662 |
| 28 Mar 2022 | CNY | 18.3 | 18.3 | 17.56 | 17.72 | 17.72 | -0.99 (-5.29%) | 7,660,469 |
| 25 Mar 2022 | CNY | 17.19 | 18.71 | 17.02 | 18.71 | 18.71 | +1.7 (+9.99%) | 5,443,300 |
| 24 Mar 2022 | CNY | 17.21 | 17.3 | 16.85 | 17.01 | 17.01 | -0.24 (-1.39%) | 1,464,000 |
| 23 Mar 2022 | CNY | 17.19 | 17.44 | 17.16 | 17.25 | 17.25 | +0.03 (+0.17%) | 1,321,686 |
| 22 Mar 2022 | CNY | 17.03 | 17.4 | 16.83 | 17.22 | 17.22 | +0.15 (+0.88%) | 2,013,510 |
| 21 Mar 2022 | CNY | 17.06 | 17.23 | 16.81 | 17.07 | 17.07 | +0.01 (+0.06%) | 1,413,000 |
| 18 Mar 2022 | CNY | 17.12 | 17.17 | 16.71 | 17.06 | 17.06 | -0.09 (-0.52%) | 1,796,990 |
| 17 Mar 2022 | CNY | 16.6 | 17.45 | 16.4 | 17.15 | 17.15 | +0.82 (+5.02%) | 3,542,510 |
| 16 Mar 2022 | CNY | 16.09 | 16.38 | 15.53 | 16.33 | 16.33 | +0.4 (+2.51%) | 3,253,758 |
| 15 Mar 2022 | CNY | 17.23 | 17.25 | 15.88 | 15.93 | 15.93 | -1.32 (-7.65%) | 3,012,412 |
| 14 Mar 2022 | CNY | 17.8 | 17.8 | 17.11 | 17.25 | 17.25 | -0.61 (-3.42%) | 1,701,750 |
| 11 Mar 2022 | CNY | 17.65 | 17.87 | 17.1 | 17.86 | 17.86 | +0.11 (+0.62%) | 1,737,650 |
| 10 Mar 2022 | CNY | 18.15 | 18.22 | 17.71 | 17.75 | 17.75 | -0.03 (-0.17%) | 2,243,233 |
| 9 Mar 2022 | CNY | 18.81 | 18.82 | 17.2 | 17.78 | 17.78 | -1.03 (-5.48%) | 2,777,870 |
| 8 Mar 2022 | CNY | 19.78 | 19.8 | 18.62 | 18.81 | 18.81 | -1.01 (-5.10%) | 2,423,869 |
| 7 Mar 2022 | CNY | 19.95 | 20.17 | 19.65 | 19.82 | 19.82 | -0.35 (-1.74%) | 2,053,171 |
| 4 Mar 2022 | CNY | 20.52 | 20.52 | 20.09 | 20.17 | 20.17 | -0.36 (-1.75%) | 2,017,826 |
| 3 Mar 2022 | CNY | 21.15 | 21.19 | 20.44 | 20.53 | 20.53 | -0.39 (-1.86%) | 2,451,080 |
| 2 Mar 2022 | CNY | 20.85 | 20.97 | 20.64 | 20.92 | 20.92 | -0.06 (-0.29%) | 1,463,898 |
| 1 Mar 2022 | CNY | 20.67 | 21.2 | 20.6 | 20.98 | 20.98 | +0.38 (+1.84%) | 2,613,894 |
| 28 Feb 2022 | CNY | 20.54 | 20.6 | 19.85 | 20.6 | 20.6 | +0.25 (+1.23%) | 1,684,326 |
