| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 17.61 | 17.85 | 17.2 | 17.38 | 17.38 | -0.22 (-1.25%) | 1,354,019 |
| 12 Apr 2022 | CNY | 17.35 | 17.6 | 16.83 | 17.6 | 17.6 | +0.2 (+1.15%) | 1,301,820 |
| 11 Apr 2022 | CNY | 17.1 | 17.41 | 17.05 | 17.4 | 17.4 | +0.3 (+1.75%) | 1,490,720 |
| 8 Apr 2022 | CNY | 17 | 17.5 | 16.92 | 17.1 | 17.1 | -0.05 (-0.29%) | 833,454 |
| 7 Apr 2022 | CNY | 17.1 | 17.3 | 16.95 | 17.15 | 17.15 | 0.0 (0.0%) | 770,200 |
| 6 Apr 2022 | CNY | 16.79 | 17.5 | 16.79 | 17.15 | 17.15 | +0.17 (+1.00%) | 1,127,180 |
| 1 Apr 2022 | CNY | 16.76 | 16.98 | 16.43 | 16.98 | 16.98 | +0.33 (+1.98%) | 981,202 |
| 31 Mar 2022 | CNY | 16.15 | 16.99 | 16.15 | 16.65 | 16.65 | +0.54 (+3.35%) | 1,343,516 |
| 30 Mar 2022 | CNY | 15.77 | 16.19 | 15.7 | 16.11 | 16.11 | +0.38 (+2.42%) | 714,453 |
| 29 Mar 2022 | CNY | 16.1 | 16.1 | 15.62 | 15.73 | 15.73 | -0.03 (-0.19%) | 370,000 |
| 28 Mar 2022 | CNY | 15.85 | 15.95 | 15.51 | 15.76 | 15.76 | -0.09 (-0.57%) | 515,316 |
| 25 Mar 2022 | CNY | 15.71 | 16.16 | 15.6 | 15.85 | 15.85 | +0.18 (+1.15%) | 633,537 |
| 24 Mar 2022 | CNY | 15.62 | 15.92 | 15.51 | 15.67 | 15.67 | +0.06 (+0.38%) | 710,140 |
| 23 Mar 2022 | CNY | 15.91 | 16.3 | 15.57 | 15.61 | 15.61 | -0.3 (-1.89%) | 655,033 |
| 22 Mar 2022 | CNY | 15.76 | 16.42 | 15.76 | 15.91 | 15.91 | -0.2 (-1.24%) | 469,600 |
| 21 Mar 2022 | CNY | 15.46 | 16.11 | 15.46 | 16.11 | 16.11 | +0.65 (+4.20%) | 707,940 |
| 18 Mar 2022 | CNY | 15.04 | 15.54 | 15.04 | 15.46 | 15.46 | +0.26 (+1.71%) | 502,751 |
| 17 Mar 2022 | CNY | 15.29 | 15.58 | 15.11 | 15.2 | 15.2 | +0.04 (+0.26%) | 690,200 |
| 16 Mar 2022 | CNY | 15.03 | 15.55 | 14.3 | 15.16 | 15.16 | +0.24 (+1.61%) | 780,640 |
| 15 Mar 2022 | CNY | 15.71 | 15.87 | 14.9 | 14.92 | 14.92 | -0.93 (-5.87%) | 667,734 |
| 14 Mar 2022 | CNY | 15.79 | 16.27 | 15.4 | 15.85 | 15.85 | -0.1 (-0.63%) | 651,254 |
| 11 Mar 2022 | CNY | 15.45 | 16 | 15.17 | 15.95 | 15.95 | +0.34 (+2.18%) | 566,412 |
| 10 Mar 2022 | CNY | 15.55 | 15.89 | 15.53 | 15.61 | 15.61 | +0.21 (+1.36%) | 454,002 |
| 9 Mar 2022 | CNY | 15.98 | 15.98 | 14.83 | 15.4 | 15.4 | -0.3 (-1.91%) | 646,630 |
| 8 Mar 2022 | CNY | 16.46 | 16.62 | 15.7 | 15.7 | 15.7 | -0.76 (-4.62%) | 539,724 |
| 7 Mar 2022 | CNY | 16.8 | 16.99 | 16.3 | 16.46 | 16.46 | -0.32 (-1.91%) | 567,900 |
| 4 Mar 2022 | CNY | 16.85 | 17.06 | 16.7 | 16.78 | 16.78 | -0.04 (-0.24%) | 485,300 |
| 3 Mar 2022 | CNY | 17 | 17.18 | 16.8 | 16.82 | 16.82 | -0.06 (-0.36%) | 575,800 |
| 2 Mar 2022 | CNY | 16.76 | 17.08 | 16.57 | 16.88 | 16.88 | +0.1 (+0.60%) | 947,600 |
| 1 Mar 2022 | CNY | 16.7 | 16.87 | 16.21 | 16.78 | 16.78 | +0.27 (+1.64%) | 535,709 |
