| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2022 | CNY | 17.59 | 18.16 | 17.14 | 17.38 | 17.38 | -0.21 (-1.19%) | 1,405,100 |
| 13 Apr 2022 | CNY | 16.83 | 17.63 | 16.3 | 17.59 | 17.59 | +0.76 (+4.52%) | 2,172,825 |
| 12 Apr 2022 | CNY | 17.1 | 17.1 | 16.51 | 16.83 | 16.83 | -0.27 (-1.58%) | 1,355,752 |
| 11 Apr 2022 | CNY | 18.36 | 18.36 | 16.7 | 17.1 | 17.1 | -1.25 (-6.81%) | 2,367,641 |
| 8 Apr 2022 | CNY | 19.45 | 19.49 | 18.14 | 18.35 | 18.35 | -0.99 (-5.12%) | 2,380,000 |
| 7 Apr 2022 | CNY | 19.04 | 19.5 | 18.55 | 19.34 | 19.34 | +0.14 (+0.73%) | 2,234,700 |
| 6 Apr 2022 | CNY | 19.5 | 19.7 | 18.84 | 19.2 | 19.2 | -0.3 (-1.54%) | 1,775,300 |
| 1 Apr 2022 | CNY | 19.13 | 19.57 | 18.77 | 19.5 | 19.5 | +0.23 (+1.19%) | 1,724,300 |
| 31 Mar 2022 | CNY | 20.15 | 20.15 | 18.9 | 19.27 | 19.27 | -0.91 (-4.51%) | 3,056,411 |
| 30 Mar 2022 | CNY | 19.84 | 20.2 | 19.3 | 20.18 | 20.18 | +0.57 (+2.91%) | 1,809,704 |
| 29 Mar 2022 | CNY | 20.32 | 20.4 | 19.4 | 19.61 | 19.61 | -0.54 (-2.68%) | 1,707,000 |
| 28 Mar 2022 | CNY | 20.76 | 20.87 | 19.9 | 20.15 | 20.15 | -0.38 (-1.85%) | 1,469,800 |
| 25 Mar 2022 | CNY | 20.83 | 21.41 | 20.5 | 20.53 | 20.53 | -0.3 (-1.44%) | 1,609,500 |
| 24 Mar 2022 | CNY | 21.55 | 21.55 | 20.63 | 20.83 | 20.83 | -0.69 (-3.21%) | 2,039,600 |
| 23 Mar 2022 | CNY | 21.84 | 21.91 | 21.36 | 21.52 | 21.52 | -0.19 (-0.88%) | 1,920,210 |
| 22 Mar 2022 | CNY | 22.3 | 22.49 | 21.5 | 21.71 | 21.71 | -0.66 (-2.95%) | 2,627,314 |
| 21 Mar 2022 | CNY | 22.6 | 22.88 | 22 | 22.37 | 22.37 | -0.45 (-1.97%) | 3,604,100 |
| 18 Mar 2022 | CNY | 21.99 | 23 | 21.63 | 22.82 | 22.82 | +1.12 (+5.16%) | 5,932,251 |
| 17 Mar 2022 | CNY | 20.03 | 21.7 | 19.76 | 21.7 | 21.7 | +1.97 (+9.98%) | 3,122,396 |
| 16 Mar 2022 | CNY | 19.78 | 20 | 18.56 | 19.73 | 19.73 | +0.49 (+2.55%) | 2,663,400 |
| 15 Mar 2022 | CNY | 20.01 | 20.7 | 19.16 | 19.24 | 19.24 | -1.02 (-5.03%) | 2,115,796 |
| 14 Mar 2022 | CNY | 20.12 | 21.22 | 19.65 | 20.26 | 20.26 | -0.34 (-1.65%) | 2,164,911 |
| 11 Mar 2022 | CNY | 20 | 20.63 | 19.64 | 20.6 | 20.6 | -0.09 (-0.43%) | 2,802,055 |
| 10 Mar 2022 | CNY | 21.41 | 21.85 | 20.45 | 20.69 | 20.69 | -0.36 (-1.71%) | 3,436,400 |
| 9 Mar 2022 | CNY | 20.73 | 21.5 | 20.02 | 21.05 | 21.05 | +0.26 (+1.25%) | 3,764,100 |
| 8 Mar 2022 | CNY | 22.58 | 22.7 | 20.79 | 20.79 | 20.79 | -2.31 (-10.00%) | 4,912,200 |
| 7 Mar 2022 | CNY | 23.49 | 24.21 | 22.48 | 23.1 | 23.1 | +0.53 (+2.35%) | 7,708,296 |
| 4 Mar 2022 | CNY | 20.59 | 22.57 | 20.02 | 22.57 | 22.57 | +2.05 (+9.99%) | 4,271,416 |
| 3 Mar 2022 | CNY | 21.51 | 21.72 | 19.89 | 20.52 | 20.52 | -0.81 (-3.80%) | 3,651,546 |
| 2 Mar 2022 | CNY | 19.86 | 21.5 | 19.86 | 21.33 | 21.33 | +1.27 (+6.33%) | 4,305,370 |
