| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 15.76 | 15.93 | 15.32 | 15.49 | 15.49 | -0.29 (-1.84%) | 1,704,901 |
| 12 Apr 2022 | CNY | 15.77 | 15.93 | 15.4 | 15.78 | 15.78 | +0.01 (+0.06%) | 2,462,327 |
| 11 Apr 2022 | CNY | 16.79 | 16.79 | 15.7 | 15.77 | 15.77 | -1.02 (-6.08%) | 3,811,501 |
| 8 Apr 2022 | CNY | 16.54 | 17.15 | 16.1 | 16.79 | 16.79 | +0.15 (+0.90%) | 4,125,205 |
| 7 Apr 2022 | CNY | 16.89 | 17 | 16.5 | 16.64 | 16.64 | -0.34 (-2.00%) | 2,457,471 |
| 6 Apr 2022 | CNY | 17.15 | 17.45 | 16.9 | 16.98 | 16.98 | -0.17 (-0.99%) | 3,595,201 |
| 1 Apr 2022 | CNY | 17.05 | 17.48 | 16.79 | 17.15 | 17.15 | -0.1 (-0.58%) | 2,308,300 |
| 31 Mar 2022 | CNY | 17.45 | 17.76 | 17.03 | 17.25 | 17.25 | -0.48 (-2.71%) | 3,012,500 |
| 30 Mar 2022 | CNY | 17.76 | 17.96 | 17.3 | 17.73 | 17.73 | -0.05 (-0.28%) | 1,943,463 |
| 29 Mar 2022 | CNY | 18.2 | 18.2 | 17.38 | 17.78 | 17.78 | -0.46 (-2.52%) | 3,369,500 |
| 28 Mar 2022 | CNY | 17.98 | 18.7 | 17.67 | 18.24 | 18.24 | +0.25 (+1.39%) | 5,141,673 |
| 25 Mar 2022 | CNY | 19.42 | 19.42 | 17.85 | 17.99 | 17.99 | -1.22 (-6.35%) | 7,809,192 |
| 24 Mar 2022 | CNY | 19.8 | 20.28 | 18.91 | 19.21 | 19.21 | -0.73 (-3.66%) | 8,584,574 |
| 23 Mar 2022 | CNY | 21.56 | 21.72 | 19.94 | 19.94 | 19.94 | -2.22 (-10.02%) | 11,583,500 |
| 22 Mar 2022 | CNY | 22.02 | 22.38 | 21.12 | 22.16 | 22.16 | +0.6 (+2.78%) | 11,401,529 |
| 21 Mar 2022 | CNY | 19.69 | 21.56 | 19.69 | 21.56 | 21.56 | +1.96 (+10.00%) | 11,110,427 |
| 18 Mar 2022 | CNY | 18.78 | 19.99 | 18.29 | 19.6 | 19.6 | +1.31 (+7.16%) | 7,233,228 |
| 17 Mar 2022 | CNY | 18.02 | 18.64 | 17.77 | 18.29 | 18.29 | +0.52 (+2.93%) | 3,155,711 |
| 16 Mar 2022 | CNY | 16.7 | 17.84 | 16.52 | 17.77 | 17.77 | +1.33 (+8.09%) | 4,477,213 |
| 15 Mar 2022 | CNY | 17.9 | 17.9 | 16.44 | 16.44 | 16.44 | -1.47 (-8.21%) | 3,226,868 |
| 14 Mar 2022 | CNY | 18.26 | 18.26 | 17.68 | 17.91 | 17.91 | -0.3 (-1.65%) | 2,589,735 |
| 11 Mar 2022 | CNY | 18.51 | 18.51 | 17.8 | 18.21 | 18.21 | -0.3 (-1.62%) | 2,808,401 |
| 10 Mar 2022 | CNY | 18.81 | 18.93 | 18.47 | 18.51 | 18.51 | +0.05 (+0.27%) | 2,194,207 |
| 9 Mar 2022 | CNY | 18.4 | 18.7 | 17.78 | 18.46 | 18.46 | +0.28 (+1.54%) | 4,485,100 |
| 8 Mar 2022 | CNY | 18.57 | 18.68 | 18.13 | 18.18 | 18.18 | -0.4 (-2.15%) | 3,347,001 |
| 7 Mar 2022 | CNY | 18.37 | 18.8 | 17.96 | 18.58 | 18.58 | +0.21 (+1.14%) | 6,792,201 |
| 4 Mar 2022 | CNY | 17.25 | 18.4 | 17.08 | 18.37 | 18.37 | +1.16 (+6.74%) | 6,770,072 |
| 3 Mar 2022 | CNY | 15.95 | 17.37 | 15.41 | 17.21 | 17.21 | +1.42 (+8.99%) | 6,454,494 |
| 2 Mar 2022 | CNY | 15.75 | 15.88 | 15.66 | 15.79 | 15.79 | -0.07 (-0.44%) | 1,060,800 |
| 1 Mar 2022 | CNY | 16 | 16.16 | 15.8 | 15.86 | 15.86 | -0.14 (-0.88%) | 1,092,000 |
