| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2022 | CNY | 20.4 | 20.41 | 19.41 | 19.44 | 19.44 | -0.96 (-4.71%) | 1,897,969 |
| 7 Apr 2022 | CNY | 21.17 | 21.17 | 20.35 | 20.4 | 20.4 | -0.65 (-3.09%) | 1,382,649 |
| 6 Apr 2022 | CNY | 21.15 | 21.49 | 21 | 21.05 | 21.05 | -0.11 (-0.52%) | 1,344,424 |
| 1 Apr 2022 | CNY | 21.52 | 21.7 | 21 | 21.16 | 21.16 | -0.36 (-1.67%) | 1,212,987 |
| 31 Mar 2022 | CNY | 21.33 | 22.11 | 21.33 | 21.52 | 21.52 | +0.03 (+0.14%) | 1,415,259 |
| 30 Mar 2022 | CNY | 21.05 | 21.53 | 20.95 | 21.49 | 21.49 | +0.45 (+2.14%) | 1,174,939 |
| 29 Mar 2022 | CNY | 21.29 | 21.53 | 20.9 | 21.04 | 21.04 | -0.2 (-0.94%) | 1,172,466 |
| 28 Mar 2022 | CNY | 21.55 | 21.81 | 21.1 | 21.24 | 21.24 | -0.6 (-2.75%) | 1,874,033 |
| 25 Mar 2022 | CNY | 22.31 | 22.45 | 21.8 | 21.84 | 21.84 | -0.54 (-2.41%) | 1,703,879 |
| 24 Mar 2022 | CNY | 22.57 | 22.64 | 22.05 | 22.38 | 22.38 | -0.03 (-0.13%) | 1,538,964 |
| 23 Mar 2022 | CNY | 22.68 | 22.68 | 22.14 | 22.41 | 22.41 | -0.03 (-0.13%) | 1,185,932 |
| 22 Mar 2022 | CNY | 22.62 | 22.64 | 22.3 | 22.44 | 22.44 | -0.34 (-1.49%) | 1,461,178 |
| 21 Mar 2022 | CNY | 21.95 | 22.95 | 21.95 | 22.78 | 22.78 | +0.71 (+3.22%) | 2,074,868 |
| 18 Mar 2022 | CNY | 22.1 | 22.35 | 21.86 | 22.07 | 22.07 | -0.01 (-0.05%) | 1,350,442 |
| 17 Mar 2022 | CNY | 21.68 | 22.7 | 21.55 | 22.08 | 22.08 | +0.73 (+3.42%) | 3,012,299 |
| 16 Mar 2022 | CNY | 21.25 | 21.49 | 20.41 | 21.35 | 21.35 | +0.32 (+1.52%) | 2,081,136 |
| 15 Mar 2022 | CNY | 22.23 | 22.23 | 20.97 | 21.03 | 21.03 | -1.2 (-5.40%) | 2,038,586 |
| 14 Mar 2022 | CNY | 22.83 | 23.24 | 22.22 | 22.23 | 22.23 | -0.64 (-2.80%) | 1,849,838 |
| 11 Mar 2022 | CNY | 22.88 | 23.02 | 22.1 | 22.87 | 22.87 | -0.11 (-0.48%) | 2,060,267 |
| 10 Mar 2022 | CNY | 22.65 | 23.4 | 22.2 | 22.98 | 22.98 | +0.85 (+3.84%) | 2,272,981 |
| 9 Mar 2022 | CNY | 23.05 | 23.37 | 21.43 | 22.13 | 22.13 | -0.81 (-3.53%) | 2,266,022 |
| 8 Mar 2022 | CNY | 23.78 | 23.9 | 22.88 | 22.94 | 22.94 | -0.82 (-3.45%) | 2,254,468 |
| 7 Mar 2022 | CNY | 24.58 | 24.58 | 23.5 | 23.76 | 23.76 | -0.84 (-3.41%) | 2,394,126 |
| 4 Mar 2022 | CNY | 24.8 | 25.18 | 24.54 | 24.6 | 24.6 | -0.24 (-0.97%) | 1,507,632 |
| 3 Mar 2022 | CNY | 24.94 | 25.08 | 24.62 | 24.84 | 24.84 | +0.11 (+0.44%) | 1,171,732 |
| 2 Mar 2022 | CNY | 24.86 | 24.98 | 24.53 | 24.73 | 24.73 | -0.14 (-0.56%) | 1,074,706 |
| 1 Mar 2022 | CNY | 24.99 | 25.08 | 24.74 | 24.87 | 24.87 | -0.12 (-0.48%) | 1,050,464 |
| 28 Feb 2022 | CNY | 25.29 | 25.53 | 24.83 | 24.99 | 24.99 | -0.26 (-1.03%) | 1,413,403 |
| 25 Feb 2022 | CNY | 24.89 | 25.38 | 24.89 | 25.25 | 25.25 | +0.59 (+2.39%) | 1,683,735 |
| 24 Feb 2022 | CNY | 25.33 | 25.56 | 24.52 | 24.66 | 24.66 | -0.69 (-2.72%) | 1,773,850 |
