| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 16.17 | 16.17 | 15.59 | 15.61 | 15.61 | -0.67 (-4.12%) | 2,577,273 |
| 12 Apr 2022 | CNY | 15.97 | 16.3 | 15.7 | 16.28 | 16.28 | +0.33 (+2.07%) | 2,495,644 |
| 11 Apr 2022 | CNY | 16.64 | 16.64 | 15.84 | 15.95 | 15.95 | -0.69 (-4.15%) | 3,070,116 |
| 8 Apr 2022 | CNY | 17.09 | 17.27 | 16.45 | 16.64 | 16.64 | -0.46 (-2.69%) | 2,782,642 |
| 7 Apr 2022 | CNY | 18.23 | 18.23 | 17.09 | 17.1 | 17.1 | -0.86 (-4.79%) | 3,332,591 |
| 6 Apr 2022 | CNY | 17.4 | 18.15 | 17.31 | 17.96 | 17.96 | +0.39 (+2.22%) | 2,870,395 |
| 1 Apr 2022 | CNY | 17.7 | 17.76 | 17.47 | 17.57 | 17.57 | -0.28 (-1.57%) | 2,021,397 |
| 31 Mar 2022 | CNY | 17.77 | 18.13 | 17.66 | 17.85 | 17.85 | +0.06 (+0.34%) | 2,767,695 |
| 30 Mar 2022 | CNY | 17.63 | 17.86 | 17.53 | 17.79 | 17.79 | +0.27 (+1.54%) | 2,237,967 |
| 29 Mar 2022 | CNY | 18.1 | 18.22 | 17.37 | 17.52 | 17.52 | -0.52 (-2.88%) | 3,313,689 |
| 28 Mar 2022 | CNY | 18 | 18.32 | 17.72 | 18.04 | 18.04 | -0.16 (-0.88%) | 2,797,294 |
| 25 Mar 2022 | CNY | 18.58 | 18.88 | 18.15 | 18.2 | 18.2 | -0.35 (-1.89%) | 2,537,304 |
| 24 Mar 2022 | CNY | 18.8 | 18.8 | 18.31 | 18.55 | 18.55 | -0.37 (-1.96%) | 2,461,290 |
| 23 Mar 2022 | CNY | 18.92 | 19.28 | 18.81 | 18.92 | 18.92 | +0.01 (+0.05%) | 2,399,567 |
| 22 Mar 2022 | CNY | 19.1 | 19.14 | 18.8 | 18.91 | 18.91 | -0.18 (-0.94%) | 2,242,904 |
| 21 Mar 2022 | CNY | 19.2 | 19.4 | 18.85 | 19.09 | 19.09 | -0.1 (-0.52%) | 3,333,879 |
| 18 Mar 2022 | CNY | 19 | 19.29 | 18.99 | 19.19 | 19.19 | +0.04 (+0.21%) | 2,890,712 |
| 17 Mar 2022 | CNY | 19.01 | 19.55 | 18.9 | 19.15 | 19.15 | +0.35 (+1.86%) | 5,060,493 |
| 16 Mar 2022 | CNY | 18.28 | 18.85 | 17.82 | 18.8 | 18.8 | +0.94 (+5.26%) | 7,085,571 |
| 15 Mar 2022 | CNY | 18.83 | 18.98 | 17.68 | 17.86 | 17.86 | -1.24 (-6.49%) | 7,638,413 |
| 14 Mar 2022 | CNY | 19.93 | 19.93 | 19.08 | 19.1 | 19.1 | -0.92 (-4.60%) | 5,638,098 |
| 11 Mar 2022 | CNY | 19.66 | 20.02 | 19.16 | 20.02 | 20.02 | 0.0 (0.0%) | 8,534,282 |
| 10 Mar 2022 | CNY | 20.93 | 20.94 | 20 | 20.02 | 20.02 | -0.1 (-0.50%) | 6,695,759 |
| 9 Mar 2022 | CNY | 20.9 | 21.18 | 19.4 | 20.12 | 20.12 | -0.81 (-3.87%) | 8,001,619 |
| 8 Mar 2022 | CNY | 22.18 | 22.18 | 20.8 | 20.93 | 20.93 | -0.82 (-3.77%) | 5,658,991 |
| 7 Mar 2022 | CNY | 22.7 | 22.7 | 21.58 | 21.75 | 21.75 | -0.88 (-3.89%) | 5,870,851 |
| 4 Mar 2022 | CNY | 22.96 | 23.09 | 22.5 | 22.63 | 22.63 | -0.33 (-1.44%) | 3,001,205 |
| 3 Mar 2022 | CNY | 23.7 | 23.76 | 22.76 | 22.96 | 22.96 | -0.71 (-3.00%) | 4,873,327 |
| 2 Mar 2022 | CNY | 23.5 | 24.13 | 23.38 | 23.67 | 23.67 | -0.12 (-0.50%) | 3,963,024 |
| 1 Mar 2022 | CNY | 23.36 | 24.25 | 23.17 | 23.79 | 23.79 | +0.45 (+1.93%) | 6,124,361 |
