| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 18.88 | 19.18 | 18.72 | 19.16 | 19.16 | +0.28 (+1.48%) | 231,587 |
| 11 Apr 2022 | CNY | 19.5 | 19.56 | 18.84 | 18.88 | 18.88 | -0.92 (-4.65%) | 302,061 |
| 8 Apr 2022 | CNY | 19.86 | 19.86 | 19.3 | 19.8 | 19.8 | -0.06 (-0.30%) | 312,172 |
| 7 Apr 2022 | CNY | 20.47 | 20.47 | 19.82 | 19.86 | 19.86 | -0.33 (-1.63%) | 361,005 |
| 6 Apr 2022 | CNY | 20.2 | 20.47 | 20.1 | 20.19 | 20.19 | +0.15 (+0.75%) | 193,504 |
| 1 Apr 2022 | CNY | 20.24 | 20.58 | 19.99 | 20.04 | 20.04 | -0.3 (-1.47%) | 365,720 |
| 31 Mar 2022 | CNY | 19.93 | 20.55 | 19.92 | 20.34 | 20.34 | +0.31 (+1.55%) | 278,027 |
| 30 Mar 2022 | CNY | 20 | 20.25 | 19.82 | 20.03 | 20.03 | +0.03 (+0.15%) | 183,811 |
| 29 Mar 2022 | CNY | 20.25 | 20.25 | 19.95 | 20 | 20 | 0.0 (0.0%) | 178,347 |
| 28 Mar 2022 | CNY | 20 | 20.34 | 19.74 | 20 | 20 | -0.1 (-0.50%) | 273,574 |
| 25 Mar 2022 | CNY | 20.16 | 20.38 | 20.08 | 20.1 | 20.1 | -0.05 (-0.25%) | 197,401 |
| 24 Mar 2022 | CNY | 20.14 | 20.28 | 19.89 | 20.15 | 20.15 | +0.01 (+0.05%) | 246,953 |
| 23 Mar 2022 | CNY | 20.55 | 20.55 | 19.45 | 20.14 | 20.14 | -0.14 (-0.69%) | 196,690 |
| 22 Mar 2022 | CNY | 20.33 | 20.42 | 19.91 | 20.28 | 20.28 | -0.05 (-0.25%) | 287,166 |
| 21 Mar 2022 | CNY | 20.19 | 20.33 | 20 | 20.33 | 20.33 | +0.38 (+1.90%) | 224,258 |
| 18 Mar 2022 | CNY | 19.1 | 20.07 | 19.1 | 19.95 | 19.95 | +0.16 (+0.81%) | 325,623 |
| 17 Mar 2022 | CNY | 19.4 | 20.07 | 19.15 | 19.79 | 19.79 | +0.53 (+2.75%) | 540,968 |
| 16 Mar 2022 | CNY | 19.29 | 19.54 | 18.61 | 19.26 | 19.26 | +0.26 (+1.37%) | 403,527 |
| 15 Mar 2022 | CNY | 19.52 | 19.7 | 18.97 | 19 | 19 | -0.52 (-2.66%) | 415,895 |
| 14 Mar 2022 | CNY | 19.96 | 20.1 | 19.52 | 19.52 | 19.52 | -0.05 (-0.26%) | 360,959 |
| 11 Mar 2022 | CNY | 19.2 | 19.84 | 19.12 | 19.57 | 19.57 | +0.2 (+1.03%) | 295,568 |
| 10 Mar 2022 | CNY | 19.65 | 19.72 | 19.37 | 19.37 | 19.37 | +0.13 (+0.68%) | 220,771 |
| 9 Mar 2022 | CNY | 19.93 | 20.26 | 18.88 | 19.24 | 19.24 | -0.69 (-3.46%) | 567,591 |
| 8 Mar 2022 | CNY | 20.4 | 20.77 | 19.91 | 19.93 | 19.93 | -0.5 (-2.45%) | 348,161 |
| 7 Mar 2022 | CNY | 20.97 | 20.97 | 20.4 | 20.43 | 20.43 | -0.54 (-2.58%) | 332,851 |
| 4 Mar 2022 | CNY | 21.33 | 21.33 | 20.88 | 20.97 | 20.97 | -0.12 (-0.57%) | 240,581 |
| 3 Mar 2022 | CNY | 21.17 | 21.21 | 20.95 | 21.09 | 21.09 | +0.03 (+0.14%) | 141,735 |
| 2 Mar 2022 | CNY | 20.77 | 21.08 | 20.77 | 21.06 | 21.06 | -0.03 (-0.14%) | 146,597 |
| 1 Mar 2022 | CNY | 21.28 | 21.28 | 20.9 | 21.09 | 21.09 | +0.09 (+0.43%) | 196,215 |
| 28 Feb 2022 | CNY | 20.73 | 21.29 | 20.61 | 21 | 21 | +0.03 (+0.14%) | 260,164 |
