| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 19.03 | 19.13 | 18.74 | 18.86 | 18.86 | -0.27 (-1.41%) | 544,766 |
| 12 Apr 2022 | CNY | 18.64 | 19.22 | 18.48 | 19.13 | 19.13 | +0.49 (+2.63%) | 849,408 |
| 11 Apr 2022 | CNY | 19.37 | 19.59 | 18.5 | 18.64 | 18.64 | -0.86 (-4.41%) | 1,379,501 |
| 8 Apr 2022 | CNY | 20.29 | 20.29 | 19.44 | 19.5 | 19.5 | -0.53 (-2.65%) | 932,872 |
| 7 Apr 2022 | CNY | 20.67 | 20.85 | 20.03 | 20.03 | 20.03 | -0.76 (-3.66%) | 888,229 |
| 6 Apr 2022 | CNY | 20.5 | 20.97 | 20.31 | 20.79 | 20.79 | +0.25 (+1.22%) | 1,010,505 |
| 1 Apr 2022 | CNY | 20.69 | 20.74 | 20.33 | 20.54 | 20.54 | -0.22 (-1.06%) | 784,851 |
| 31 Mar 2022 | CNY | 20.39 | 20.87 | 20.3 | 20.76 | 20.76 | +0.23 (+1.12%) | 886,325 |
| 30 Mar 2022 | CNY | 20.27 | 20.63 | 20.01 | 20.53 | 20.53 | +0.37 (+1.84%) | 945,515 |
| 29 Mar 2022 | CNY | 20.8 | 20.8 | 19.86 | 20.16 | 20.16 | -0.5 (-2.42%) | 1,066,991 |
| 28 Mar 2022 | CNY | 20.48 | 20.97 | 20.23 | 20.66 | 20.66 | +0.11 (+0.54%) | 813,299 |
| 25 Mar 2022 | CNY | 20.81 | 21.09 | 20.51 | 20.55 | 20.55 | -0.09 (-0.44%) | 563,949 |
| 24 Mar 2022 | CNY | 21.16 | 21.16 | 20.53 | 20.64 | 20.64 | -0.65 (-3.05%) | 944,006 |
| 23 Mar 2022 | CNY | 21.09 | 21.39 | 21.09 | 21.29 | 21.29 | +0.09 (+0.42%) | 775,697 |
| 22 Mar 2022 | CNY | 21.34 | 21.44 | 20.9 | 21.2 | 21.2 | -0.14 (-0.66%) | 1,059,793 |
| 21 Mar 2022 | CNY | 21.48 | 21.66 | 21 | 21.34 | 21.34 | +0.07 (+0.33%) | 1,137,960 |
| 18 Mar 2022 | CNY | 21.5 | 21.63 | 21.11 | 21.27 | 21.27 | +0.01 (+0.05%) | 742,683 |
| 17 Mar 2022 | CNY | 20.9 | 21.79 | 20.79 | 21.26 | 21.26 | +0.67 (+3.25%) | 1,367,425 |
| 16 Mar 2022 | CNY | 20.69 | 20.75 | 19.76 | 20.59 | 20.59 | +0.43 (+2.13%) | 1,258,463 |
| 15 Mar 2022 | CNY | 21.11 | 21.25 | 20.05 | 20.16 | 20.16 | -1.07 (-5.04%) | 1,539,191 |
| 14 Mar 2022 | CNY | 21.38 | 21.58 | 20.95 | 21.23 | 21.23 | -0.23 (-1.07%) | 1,208,011 |
| 11 Mar 2022 | CNY | 20.99 | 21.65 | 20.81 | 21.46 | 21.46 | +0.25 (+1.18%) | 1,170,712 |
| 10 Mar 2022 | CNY | 21.3 | 21.59 | 21.16 | 21.21 | 21.21 | +0.41 (+1.97%) | 1,399,370 |
| 9 Mar 2022 | CNY | 21.65 | 21.65 | 20.14 | 20.8 | 20.8 | -0.59 (-2.76%) | 1,703,152 |
| 8 Mar 2022 | CNY | 22.49 | 22.49 | 21.3 | 21.39 | 21.39 | -0.81 (-3.65%) | 2,504,168 |
| 7 Mar 2022 | CNY | 23.48 | 23.48 | 22.01 | 22.2 | 22.2 | -1.28 (-5.45%) | 2,653,103 |
| 4 Mar 2022 | CNY | 24 | 24 | 23.34 | 23.48 | 23.48 | -0.58 (-2.41%) | 1,125,191 |
| 3 Mar 2022 | CNY | 24.85 | 24.86 | 23.85 | 24.06 | 24.06 | -0.59 (-2.39%) | 1,270,799 |
| 2 Mar 2022 | CNY | 25.15 | 25.15 | 24.41 | 24.65 | 24.65 | -0.17 (-0.68%) | 942,156 |
| 1 Mar 2022 | CNY | 24.54 | 25.05 | 24.54 | 24.82 | 24.82 | +0.29 (+1.18%) | 888,217 |
