| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2022 | CNY | 19.33 | 19.94 | 19.33 | 19.78 | 19.78 | +0.45 (+2.33%) | 948,813 |
| 13 Apr 2022 | CNY | 19.93 | 19.97 | 19.28 | 19.33 | 19.33 | -0.67 (-3.35%) | 996,732 |
| 12 Apr 2022 | CNY | 20.16 | 20.24 | 19.23 | 20 | 20 | +0.03 (+0.15%) | 1,972,262 |
| 11 Apr 2022 | CNY | 21.71 | 21.71 | 19.8 | 19.97 | 19.97 | -1.56 (-7.25%) | 2,519,632 |
| 8 Apr 2022 | CNY | 22.2 | 22.28 | 21.45 | 21.53 | 21.53 | -0.66 (-2.97%) | 2,120,426 |
| 7 Apr 2022 | CNY | 23.72 | 23.72 | 21.87 | 22.19 | 22.19 | -1.78 (-7.43%) | 3,581,758 |
| 6 Apr 2022 | CNY | 24.24 | 24.75 | 23.32 | 23.97 | 23.97 | -0.19 (-0.79%) | 2,949,851 |
| 1 Apr 2022 | CNY | 22.82 | 24.27 | 22.8 | 24.16 | 24.16 | +1.09 (+4.72%) | 3,529,527 |
| 31 Mar 2022 | CNY | 22.29 | 23.85 | 21.91 | 23.07 | 23.07 | +0.68 (+3.04%) | 2,744,766 |
| 30 Mar 2022 | CNY | 21.92 | 22.79 | 21.67 | 22.39 | 22.39 | +0.42 (+1.91%) | 1,982,392 |
| 29 Mar 2022 | CNY | 21.6 | 22.81 | 21.46 | 21.97 | 21.97 | +0.42 (+1.95%) | 2,647,045 |
| 28 Mar 2022 | CNY | 21.09 | 22.11 | 20.5 | 21.55 | 21.55 | +0.72 (+3.46%) | 2,134,738 |
| 25 Mar 2022 | CNY | 21.6 | 21.69 | 20.64 | 20.83 | 20.83 | -0.66 (-3.07%) | 1,490,853 |
| 24 Mar 2022 | CNY | 21.41 | 22.12 | 21 | 21.49 | 21.49 | +0.07 (+0.33%) | 1,876,416 |
| 23 Mar 2022 | CNY | 21.02 | 22.22 | 20.87 | 21.42 | 21.42 | +0.44 (+2.10%) | 1,672,162 |
| 22 Mar 2022 | CNY | 21 | 21.42 | 20.72 | 20.98 | 20.98 | -0.35 (-1.64%) | 1,216,965 |
| 21 Mar 2022 | CNY | 20.33 | 21.74 | 20.03 | 21.33 | 21.33 | +1.06 (+5.23%) | 2,378,486 |
| 18 Mar 2022 | CNY | 20.31 | 20.59 | 20 | 20.27 | 20.27 | -0.25 (-1.22%) | 1,297,101 |
| 17 Mar 2022 | CNY | 21.04 | 21.64 | 20.38 | 20.52 | 20.52 | +0.28 (+1.38%) | 2,480,792 |
| 16 Mar 2022 | CNY | 19.3 | 20.49 | 18.66 | 20.24 | 20.24 | +1.1 (+5.75%) | 2,056,004 |
| 15 Mar 2022 | CNY | 19.91 | 20.07 | 18.93 | 19.14 | 19.14 | -0.87 (-4.35%) | 1,766,796 |
| 14 Mar 2022 | CNY | 21.1 | 21.1 | 19.95 | 20.01 | 20.01 | -1.09 (-5.17%) | 2,112,641 |
| 11 Mar 2022 | CNY | 20.5 | 21.5 | 20.12 | 21.1 | 21.1 | +0.19 (+0.91%) | 1,278,330 |
| 10 Mar 2022 | CNY | 21 | 21.56 | 20.81 | 20.91 | 20.91 | +0.26 (+1.26%) | 1,235,360 |
| 9 Mar 2022 | CNY | 21.16 | 21.37 | 20.15 | 20.65 | 20.65 | -0.31 (-1.48%) | 1,007,907 |
| 8 Mar 2022 | CNY | 21.59 | 21.78 | 20.88 | 20.96 | 20.96 | -0.6 (-2.78%) | 1,353,580 |
| 7 Mar 2022 | CNY | 21.85 | 21.88 | 21.3 | 21.56 | 21.56 | -0.3 (-1.37%) | 1,213,353 |
| 4 Mar 2022 | CNY | 22.25 | 22.45 | 21.8 | 21.86 | 21.86 | -0.29 (-1.31%) | 1,351,908 |
| 3 Mar 2022 | CNY | 22.93 | 23.06 | 22.04 | 22.15 | 22.15 | -0.69 (-3.02%) | 2,168,713 |
| 2 Mar 2022 | CNY | 23.1 | 23.1 | 22.49 | 22.84 | 22.84 | -0.34 (-1.47%) | 1,308,541 |
