| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 13.38 | 13.42 | 13.18 | 13.21 | 13.21 | -0.26 (-1.93%) | 11,667,863 |
| 12 Apr 2022 | CNY | 13.1 | 13.5 | 12.91 | 13.47 | 13.47 | +0.26 (+1.97%) | 18,703,674 |
| 11 Apr 2022 | CNY | 13.75 | 13.79 | 13.19 | 13.21 | 13.21 | -0.49 (-3.58%) | 21,692,219 |
| 8 Apr 2022 | CNY | 13.3 | 13.95 | 13.2 | 13.7 | 13.7 | +0.62 (+4.74%) | 37,458,747 |
| 7 Apr 2022 | CNY | 13.24 | 13.35 | 13 | 13.08 | 13.08 | -0.21 (-1.58%) | 16,628,902 |
| 6 Apr 2022 | CNY | 13.52 | 13.55 | 13.19 | 13.29 | 13.29 | -0.22 (-1.63%) | 15,567,725 |
| 1 Apr 2022 | CNY | 13.47 | 13.61 | 13.31 | 13.51 | 13.51 | -0.02 (-0.15%) | 12,884,027 |
| 31 Mar 2022 | CNY | 13.85 | 13.85 | 13.49 | 13.53 | 13.53 | -0.33 (-2.38%) | 15,864,226 |
| 30 Mar 2022 | CNY | 13.6 | 13.87 | 13.5 | 13.86 | 13.86 | +0.38 (+2.82%) | 16,484,039 |
| 29 Mar 2022 | CNY | 13.8 | 13.85 | 13.36 | 13.48 | 13.48 | -0.21 (-1.53%) | 16,128,643 |
| 28 Mar 2022 | CNY | 13.68 | 13.82 | 13.47 | 13.69 | 13.69 | -0.19 (-1.37%) | 17,582,870 |
| 25 Mar 2022 | CNY | 14.17 | 14.25 | 13.85 | 13.88 | 13.88 | -0.22 (-1.56%) | 15,721,215 |
| 24 Mar 2022 | CNY | 14.24 | 14.24 | 13.93 | 14.1 | 14.1 | -0.25 (-1.74%) | 16,883,887 |
| 23 Mar 2022 | CNY | 14.23 | 14.47 | 14.17 | 14.35 | 14.35 | +0.2 (+1.41%) | 20,563,441 |
| 22 Mar 2022 | CNY | 14.3 | 14.32 | 14.06 | 14.15 | 14.15 | -0.15 (-1.05%) | 16,669,140 |
| 21 Mar 2022 | CNY | 14.24 | 14.4 | 14.09 | 14.3 | 14.3 | +0.15 (+1.06%) | 18,792,361 |
| 18 Mar 2022 | CNY | 14.2 | 14.27 | 14.03 | 14.15 | 14.15 | -0.16 (-1.12%) | 19,094,989 |
| 17 Mar 2022 | CNY | 14.19 | 14.6 | 14.12 | 14.31 | 14.31 | +0.3 (+2.14%) | 32,810,835 |
| 16 Mar 2022 | CNY | 13.69 | 14.04 | 13.08 | 14.01 | 14.01 | +0.64 (+4.79%) | 29,808,815 |
| 15 Mar 2022 | CNY | 13.73 | 14.03 | 13.34 | 13.37 | 13.37 | -0.44 (-3.19%) | 24,447,287 |
| 14 Mar 2022 | CNY | 14.11 | 14.25 | 13.79 | 13.81 | 13.81 | -0.54 (-3.76%) | 19,765,732 |
| 11 Mar 2022 | CNY | 14.05 | 14.44 | 13.96 | 14.35 | 14.35 | 0.0 (0.0%) | 23,201,029 |
| 10 Mar 2022 | CNY | 14.38 | 14.67 | 14.17 | 14.35 | 14.35 | +0.16 (+1.13%) | 36,147,517 |
| 9 Mar 2022 | CNY | 13.96 | 14.2 | 13.22 | 14.19 | 14.19 | +0.3 (+2.16%) | 38,523,044 |
| 8 Mar 2022 | CNY | 14.68 | 14.73 | 13.8 | 13.89 | 13.89 | -0.8 (-5.45%) | 46,444,042 |
| 7 Mar 2022 | CNY | 15.88 | 15.88 | 14.47 | 14.69 | 14.69 | -1.33 (-8.30%) | 60,985,136 |
| 4 Mar 2022 | CNY | 16 | 16.28 | 15.91 | 16.02 | 16.02 | -0.1 (-0.62%) | 20,930,829 |
| 3 Mar 2022 | CNY | 16.79 | 16.83 | 16.07 | 16.12 | 16.12 | -0.62 (-3.70%) | 37,211,625 |
| 2 Mar 2022 | CNY | 16.84 | 16.84 | 16.47 | 16.74 | 16.74 | -0.23 (-1.36%) | 31,421,058 |
| 1 Mar 2022 | CNY | 17.25 | 17.34 | 16.7 | 16.97 | 16.97 | -0.02 (-0.12%) | 39,890,512 |
