| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 15.6 | 15.74 | 15.45 | 15.65 | 15.65 | -0.06 (-0.38%) | 1,083,107 |
| 31 Mar 2022 | CNY | 15.75 | 15.97 | 15.64 | 15.71 | 15.71 | +0.01 (+0.06%) | 1,509,131 |
| 30 Mar 2022 | CNY | 15.42 | 15.75 | 15.4 | 15.7 | 15.7 | +0.32 (+2.08%) | 1,604,522 |
| 29 Mar 2022 | CNY | 15.76 | 15.85 | 15.3 | 15.38 | 15.38 | -0.32 (-2.04%) | 1,700,942 |
| 28 Mar 2022 | CNY | 15.6 | 15.87 | 15.39 | 15.7 | 15.7 | -0.03 (-0.19%) | 1,216,071 |
| 25 Mar 2022 | CNY | 15.89 | 15.99 | 15.72 | 15.73 | 15.73 | -0.07 (-0.44%) | 1,237,313 |
| 24 Mar 2022 | CNY | 16.2 | 16.2 | 15.73 | 15.8 | 15.8 | -0.33 (-2.05%) | 1,661,713 |
| 23 Mar 2022 | CNY | 16.19 | 16.29 | 16.06 | 16.13 | 16.13 | +0.04 (+0.25%) | 1,433,125 |
| 22 Mar 2022 | CNY | 16.14 | 16.3 | 15.96 | 16.09 | 16.09 | -0.23 (-1.41%) | 1,637,605 |
| 21 Mar 2022 | CNY | 16.12 | 16.44 | 15.96 | 16.32 | 16.32 | +0.31 (+1.94%) | 2,690,503 |
| 18 Mar 2022 | CNY | 15.81 | 16.03 | 15.76 | 16.01 | 16.01 | -0.03 (-0.19%) | 1,477,804 |
| 17 Mar 2022 | CNY | 16 | 16.35 | 15.81 | 16.04 | 16.04 | +0.24 (+1.52%) | 2,501,768 |
| 16 Mar 2022 | CNY | 15.6 | 15.92 | 15.06 | 15.8 | 15.8 | +0.45 (+2.93%) | 2,956,943 |
| 15 Mar 2022 | CNY | 16.31 | 16.57 | 15.31 | 15.35 | 15.35 | -1.11 (-6.74%) | 3,568,703 |
| 14 Mar 2022 | CNY | 17.19 | 17.19 | 16.45 | 16.46 | 16.46 | -0.74 (-4.30%) | 3,367,366 |
| 11 Mar 2022 | CNY | 17.16 | 17.33 | 16.61 | 17.2 | 17.2 | -0.1 (-0.58%) | 3,286,851 |
| 10 Mar 2022 | CNY | 17.83 | 17.98 | 17.25 | 17.3 | 17.3 | -0.04 (-0.23%) | 3,854,768 |
| 9 Mar 2022 | CNY | 17.9 | 18.09 | 16.87 | 17.34 | 17.34 | -0.46 (-2.58%) | 3,070,410 |
| 8 Mar 2022 | CNY | 18.65 | 19.16 | 17.78 | 17.8 | 17.8 | -0.98 (-5.22%) | 3,309,532 |
| 7 Mar 2022 | CNY | 19.35 | 19.35 | 18.4 | 18.78 | 18.78 | -0.37 (-1.93%) | 3,205,458 |
| 4 Mar 2022 | CNY | 19.34 | 19.57 | 19.03 | 19.15 | 19.15 | -0.26 (-1.34%) | 2,405,076 |
| 3 Mar 2022 | CNY | 19.83 | 19.85 | 19.3 | 19.41 | 19.41 | -0.19 (-0.97%) | 3,007,453 |
| 2 Mar 2022 | CNY | 19.89 | 19.91 | 19.4 | 19.6 | 19.6 | -0.32 (-1.61%) | 3,148,872 |
| 1 Mar 2022 | CNY | 20.03 | 20.47 | 19.81 | 19.92 | 19.92 | -0.23 (-1.14%) | 3,169,086 |
| 28 Feb 2022 | CNY | 19.94 | 20.33 | 19.76 | 20.15 | 20.15 | -0.14 (-0.69%) | 5,248,406 |
| 25 Feb 2022 | CNY | 20.13 | 20.67 | 20.01 | 20.29 | 20.29 | +0.16 (+0.79%) | 3,630,626 |
| 24 Feb 2022 | CNY | 20.62 | 20.78 | 19.67 | 20.13 | 20.13 | -0.67 (-3.22%) | 5,743,855 |
| 23 Feb 2022 | CNY | 20.79 | 20.86 | 20.25 | 20.8 | 20.8 | +0.09 (+0.43%) | 5,910,123 |
| 22 Feb 2022 | CNY | 20.08 | 20.91 | 20.08 | 20.71 | 20.71 | +0.27 (+1.32%) | 7,840,886 |
| 21 Feb 2022 | CNY | 19.72 | 20.44 | 19.23 | 20.44 | 20.44 | +1.52 (+8.03%) | 8,935,710 |
