| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2022 | CNY | 16.4828 | 18.1724 | 16.4828 | 17.0552 | 17.0552 | +0.538 (+3.26%) | 4,628,108 |
| 1 Apr 2022 | CNY | 17.7035 | 17.7035 | 16.3448 | 16.5172 | 16.5172 | -0.579 (-3.39%) | 6,299,815 |
| 31 Mar 2022 | CNY | 16.7793 | 17.0966 | 16.7793 | 17.0966 | 17.0966 | +1.552 (+9.98%) | 2,703,500 |
| 30 Mar 2022 | CNY | 15.4069 | 15.6138 | 15.3379 | 15.5448 | 15.5448 | +0.145 (+0.94%) | 498,655 |
| 29 Mar 2022 | CNY | 15.5931 | 15.7241 | 15.2759 | 15.4 | 15.4 | -0.152 (-0.98%) | 457,620 |
| 28 Mar 2022 | CNY | 15.8759 | 15.8759 | 15.2483 | 15.5517 | 15.5517 | -0.228 (-1.44%) | 581,305 |
| 25 Mar 2022 | CNY | 15.7931 | 15.9448 | 15.6414 | 15.7793 | 15.7793 | +0.152 (+0.97%) | 661,411 |
| 24 Mar 2022 | CNY | 15.5793 | 15.731 | 15.4069 | 15.6276 | 15.6276 | +0.007 (+0.04%) | 648,042 |
| 23 Mar 2022 | CNY | 15.4897 | 15.7103 | 15.4552 | 15.6207 | 15.6207 | +0.09 (+0.58%) | 496,116 |
| 22 Mar 2022 | CNY | 15.6276 | 15.6897 | 15.4 | 15.531 | 15.531 | -0.145 (-0.92%) | 471,563 |
| 21 Mar 2022 | CNY | 15.4345 | 15.6759 | 15.3517 | 15.6759 | 15.6759 | +0.359 (+2.34%) | 753,614 |
| 18 Mar 2022 | CNY | 15.269 | 15.4483 | 15.1103 | 15.3172 | 15.3172 | +0.103 (+0.68%) | 521,489 |
| 17 Mar 2022 | CNY | 15.0966 | 15.5035 | 15.0138 | 15.2138 | 15.2138 | +0.297 (+1.99%) | 807,172 |
| 16 Mar 2022 | CNY | 14.6414 | 14.9655 | 14.2759 | 14.9172 | 14.9172 | +0.379 (+2.61%) | 851,585 |
| 15 Mar 2022 | CNY | 15.3793 | 15.3793 | 14.5172 | 14.5379 | 14.5379 | -0.8 (-5.22%) | 1,030,225 |
| 14 Mar 2022 | CNY | 15.5586 | 15.6828 | 15.2069 | 15.3379 | 15.3379 | -0.297 (-1.90%) | 461,825 |
| 11 Mar 2022 | CNY | 15.3862 | 15.6966 | 15.0828 | 15.6345 | 15.6345 | +0.124 (+0.80%) | 626,865 |
| 10 Mar 2022 | CNY | 15.731 | 15.9793 | 15.4483 | 15.5103 | 15.5103 | -0.007 (-0.04%) | 905,519 |
| 9 Mar 2022 | CNY | 16.0621 | 16.2 | 14.9655 | 15.5172 | 15.5172 | -0.503 (-3.14%) | 1,175,338 |
| 8 Mar 2022 | CNY | 16.6966 | 16.8138 | 15.9862 | 16.0207 | 16.0207 | -0.765 (-4.56%) | 1,312,400 |
| 7 Mar 2022 | CNY | 16.9793 | 17.0552 | 16.7035 | 16.7862 | 16.7862 | -0.214 (-1.26%) | 665,228 |
| 4 Mar 2022 | CNY | 17.4138 | 17.4138 | 16.8966 | 17 | 17 | -0.359 (-2.07%) | 1,120,194 |
| 3 Mar 2022 | CNY | 17.5103 | 17.5517 | 17.2897 | 17.3586 | 17.3586 | -0.097 (-0.55%) | 528,148 |
| 2 Mar 2022 | CNY | 17.4138 | 17.4897 | 17.2759 | 17.4552 | 17.4552 | +0.021 (+0.12%) | 597,991 |
| 1 Mar 2022 | CNY | 17.4828 | 17.5517 | 17.3172 | 17.4345 | 17.4345 | +0.035 (+0.20%) | 428,330 |
| 28 Feb 2022 | CNY | 17.5862 | 17.5862 | 17.1793 | 17.4 | 17.4 | -0.055 (-0.32%) | 612,480 |
| 25 Feb 2022 | CNY | 17.4828 | 17.8621 | 17.4414 | 17.4552 | 17.4552 | +0.166 (+0.96%) | 921,475 |
| 24 Feb 2022 | CNY | 17.5379 | 17.8138 | 17.1241 | 17.2897 | 17.2897 | -0.393 (-2.22%) | 1,241,838 |
| 23 Feb 2022 | CNY | 17.3379 | 17.7103 | 17.331 | 17.6828 | 17.6828 | +0.379 (+2.19%) | 1,058,457 |
| 22 Feb 2022 | CNY | 17.6207 | 17.6207 | 17.2483 | 17.3035 | 17.3035 | -0.379 (-2.15%) | 1,123,848 |
