| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2022 | CNY | 20.25 | 20.38 | 19.6 | 19.84 | 19.84 | -0.49 (-2.41%) | 3,230,979 |
| 8 Apr 2022 | CNY | 21.04 | 21.19 | 20.24 | 20.33 | 20.33 | -0.71 (-3.37%) | 3,532,988 |
| 7 Apr 2022 | CNY | 21.5 | 21.68 | 21.04 | 21.04 | 21.04 | -0.61 (-2.82%) | 2,384,105 |
| 6 Apr 2022 | CNY | 21.67 | 21.8 | 21.46 | 21.65 | 21.65 | -0.04 (-0.18%) | 2,264,739 |
| 1 Apr 2022 | CNY | 21.03 | 21.92 | 20.83 | 21.69 | 21.69 | +0.63 (+2.99%) | 4,104,267 |
| 31 Mar 2022 | CNY | 21.51 | 21.55 | 21.05 | 21.06 | 21.06 | -0.52 (-2.41%) | 2,770,688 |
| 30 Mar 2022 | CNY | 21.07 | 21.8 | 21.03 | 21.58 | 21.58 | +0.68 (+3.25%) | 3,249,936 |
| 29 Mar 2022 | CNY | 21.27 | 21.37 | 20.82 | 20.9 | 20.9 | -0.24 (-1.14%) | 2,953,577 |
| 28 Mar 2022 | CNY | 21.26 | 21.34 | 20.8 | 21.14 | 21.14 | -0.07 (-0.33%) | 2,208,989 |
| 25 Mar 2022 | CNY | 21.73 | 21.96 | 21.09 | 21.21 | 21.21 | -0.26 (-1.21%) | 3,215,895 |
| 24 Mar 2022 | CNY | 22 | 22.03 | 21.43 | 21.47 | 21.47 | -0.65 (-2.94%) | 3,562,622 |
| 23 Mar 2022 | CNY | 22.29 | 22.43 | 22.04 | 22.12 | 22.12 | -0.09 (-0.41%) | 2,525,134 |
| 22 Mar 2022 | CNY | 22.44 | 22.53 | 22.09 | 22.21 | 22.21 | -0.31 (-1.38%) | 2,834,365 |
| 21 Mar 2022 | CNY | 22.53 | 22.86 | 22.12 | 22.52 | 22.52 | +0.1 (+0.45%) | 3,102,284 |
| 18 Mar 2022 | CNY | 22.7 | 22.98 | 22.31 | 22.42 | 22.42 | -0.3 (-1.32%) | 3,614,724 |
| 17 Mar 2022 | CNY | 22.58 | 23.23 | 22.58 | 22.72 | 22.72 | +0.44 (+1.97%) | 5,126,449 |
| 16 Mar 2022 | CNY | 21.99 | 22.39 | 21.04 | 22.28 | 22.28 | +0.77 (+3.58%) | 4,898,081 |
| 15 Mar 2022 | CNY | 22.95 | 23.07 | 21.47 | 21.51 | 21.51 | -1.69 (-7.28%) | 4,757,916 |
| 14 Mar 2022 | CNY | 23.79 | 24.38 | 23.18 | 23.2 | 23.2 | -0.86 (-3.57%) | 3,382,319 |
| 11 Mar 2022 | CNY | 23.2 | 24.09 | 22.62 | 24.06 | 24.06 | +0.65 (+2.78%) | 4,685,304 |
| 10 Mar 2022 | CNY | 23.89 | 23.97 | 23.21 | 23.41 | 23.41 | +0.08 (+0.34%) | 3,617,964 |
| 9 Mar 2022 | CNY | 23.55 | 23.97 | 21.9 | 23.33 | 23.33 | -0.17 (-0.72%) | 4,821,991 |
| 8 Mar 2022 | CNY | 23.7 | 24.04 | 23.24 | 23.5 | 23.5 | -0.35 (-1.47%) | 3,649,271 |
| 7 Mar 2022 | CNY | 24.4 | 24.4 | 23.59 | 23.85 | 23.85 | -0.66 (-2.69%) | 3,556,073 |
| 4 Mar 2022 | CNY | 24.49 | 25.06 | 24.2 | 24.51 | 24.51 | +0.01 (+0.04%) | 3,628,590 |
| 3 Mar 2022 | CNY | 24.96 | 25.05 | 24.3 | 24.5 | 24.5 | -0.3 (-1.21%) | 2,719,890 |
| 2 Mar 2022 | CNY | 24.97 | 24.97 | 24.62 | 24.8 | 24.8 | -0.33 (-1.31%) | 3,310,722 |
| 1 Mar 2022 | CNY | 25.23 | 25.25 | 24.78 | 25.13 | 25.13 | -0.07 (-0.28%) | 3,128,189 |
| 28 Feb 2022 | CNY | 24.78 | 25.25 | 24.7 | 25.2 | 25.2 | +0.55 (+2.23%) | 5,189,768 |
| 25 Feb 2022 | CNY | 24.79 | 25.15 | 24.54 | 24.65 | 24.65 | +0.18 (+0.74%) | 4,465,361 |
