| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2022 | CNY | 16.1 | 16.3 | 16.03 | 16.23 | 10.9662 | +0.13 (+0.81%) | 606,780 |
| 19 Apr 2022 | CNY | 16.01 | 16.13 | 15.92 | 16.1 | 10.8784 | +0.1 (+0.63%) | 384,020 |
| 18 Apr 2022 | CNY | 15.98 | 16.07 | 15.83 | 16 | 10.8108 | +0.02 (+0.13%) | 432,690 |
| 15 Apr 2022 | CNY | 16.08 | 16.11 | 15.92 | 15.98 | 10.7973 | -0.1 (-0.62%) | 334,900 |
| 14 Apr 2022 | CNY | 16.09 | 16.22 | 15.96 | 16.08 | 10.8649 | +0.09 (+0.56%) | 372,320 |
| 13 Apr 2022 | CNY | 16.15 | 16.2 | 15.95 | 15.99 | 10.8041 | -0.24 (-1.48%) | 300,000 |
| 12 Apr 2022 | CNY | 16.36 | 16.36 | 15.71 | 16.23 | 10.9662 | +0.32 (+2.01%) | 440,150 |
| 11 Apr 2022 | CNY | 16.14 | 16.18 | 15.86 | 15.91 | 10.75 | -0.27 (-1.67%) | 578,400 |
| 8 Apr 2022 | CNY | 16.16 | 16.36 | 16.12 | 16.18 | 10.9324 | -0.01 (-0.06%) | 475,700 |
| 7 Apr 2022 | CNY | 16.31 | 16.37 | 16.01 | 16.19 | 10.9392 | -0.22 (-1.34%) | 489,730 |
| 6 Apr 2022 | CNY | 16.2 | 16.43 | 16.15 | 16.41 | 11.0878 | +0.14 (+0.86%) | 654,600 |
| 1 Apr 2022 | CNY | 16.19 | 16.3 | 16.02 | 16.27 | 10.9932 | +0.09 (+0.56%) | 565,160 |
| 31 Mar 2022 | CNY | 16.2 | 16.33 | 16.06 | 16.18 | 10.9324 | -0.02 (-0.12%) | 409,100 |
| 30 Mar 2022 | CNY | 16.1 | 16.25 | 15.96 | 16.2 | 10.9459 | +0.29 (+1.82%) | 483,800 |
| 29 Mar 2022 | CNY | 16.11 | 16.13 | 15.84 | 15.91 | 10.75 | -0.2 (-1.24%) | 432,500 |
| 28 Mar 2022 | CNY | 16 | 16.25 | 15.74 | 16.11 | 10.8851 | +0.09 (+0.56%) | 565,040 |
| 25 Mar 2022 | CNY | 16.02 | 16.19 | 15.97 | 16.02 | 10.8243 | +0.06 (+0.38%) | 486,890 |
| 24 Mar 2022 | CNY | 16.1 | 16.1 | 15.94 | 15.96 | 10.7838 | -0.22 (-1.36%) | 545,960 |
| 23 Mar 2022 | CNY | 16.23 | 16.33 | 16.15 | 16.18 | 10.9324 | -0.05 (-0.31%) | 460,290 |
| 22 Mar 2022 | CNY | 16.05 | 16.31 | 16.05 | 16.23 | 10.9662 | +0.05 (+0.31%) | 499,240 |
| 21 Mar 2022 | CNY | 16.07 | 16.2 | 16 | 16.18 | 10.9324 | +0.11 (+0.68%) | 573,300 |
| 18 Mar 2022 | CNY | 15.99 | 16.12 | 15.92 | 16.07 | 10.8581 | +0.11 (+0.69%) | 756,600 |
| 17 Mar 2022 | CNY | 15.98 | 16.22 | 15.92 | 15.96 | 10.7838 | +0.08 (+0.50%) | 731,300 |
| 16 Mar 2022 | CNY | 15.76 | 15.98 | 15.33 | 15.88 | 10.7297 | +0.21 (+1.34%) | 690,750 |
| 15 Mar 2022 | CNY | 16.09 | 16.23 | 15.65 | 15.67 | 10.5878 | -0.56 (-3.45%) | 943,800 |
| 14 Mar 2022 | CNY | 16.55 | 16.61 | 16.23 | 16.23 | 10.9662 | -0.41 (-2.46%) | 457,100 |
| 11 Mar 2022 | CNY | 16.49 | 16.64 | 16.07 | 16.64 | 11.2432 | +0.1 (+0.60%) | 619,070 |
| 10 Mar 2022 | CNY | 16.53 | 16.78 | 16.45 | 16.54 | 11.1757 | +0.34 (+2.10%) | 879,100 |
| 9 Mar 2022 | CNY | 16.6 | 16.66 | 15.8 | 16.2 | 10.9459 | -0.34 (-2.06%) | 1,096,830 |
| 8 Mar 2022 | CNY | 16.72 | 16.91 | 16.5 | 16.54 | 11.1757 | -0.29 (-1.72%) | 964,760 |
