| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 15.23 | 15.23 | 14.89 | 14.91 | 14.91 | -0.32 (-2.10%) | 8,232,725 |
| 12 Apr 2022 | CNY | 14.81 | 15.3 | 14.66 | 15.23 | 15.23 | +0.42 (+2.84%) | 11,902,191 |
| 11 Apr 2022 | CNY | 15.55 | 15.56 | 14.67 | 14.81 | 14.81 | -0.73 (-4.70%) | 14,467,471 |
| 8 Apr 2022 | CNY | 15.81 | 15.81 | 15.29 | 15.54 | 15.54 | -0.19 (-1.21%) | 12,380,780 |
| 7 Apr 2022 | CNY | 16.15 | 16.35 | 15.7 | 15.73 | 15.73 | -0.53 (-3.26%) | 13,814,787 |
| 6 Apr 2022 | CNY | 16.51 | 16.52 | 16.15 | 16.26 | 16.26 | -0.35 (-2.11%) | 11,229,884 |
| 1 Apr 2022 | CNY | 16.49 | 16.78 | 16.36 | 16.61 | 16.61 | +0.03 (+0.18%) | 10,357,473 |
| 31 Mar 2022 | CNY | 17.17 | 17.18 | 16.51 | 16.58 | 16.58 | -0.65 (-3.77%) | 14,554,698 |
| 30 Mar 2022 | CNY | 17.21 | 17.3 | 16.89 | 17.23 | 17.23 | +0.14 (+0.82%) | 10,971,480 |
| 29 Mar 2022 | CNY | 17.55 | 17.6 | 17.01 | 17.09 | 17.09 | -0.39 (-2.23%) | 7,950,139 |
| 28 Mar 2022 | CNY | 17.22 | 17.56 | 17.19 | 17.48 | 17.48 | +0.1 (+0.58%) | 6,481,020 |
| 25 Mar 2022 | CNY | 17.48 | 17.76 | 17.38 | 17.38 | 17.38 | +0.01 (+0.06%) | 8,199,034 |
| 24 Mar 2022 | CNY | 17.53 | 17.6 | 17.35 | 17.37 | 17.37 | -0.26 (-1.47%) | 7,595,790 |
| 23 Mar 2022 | CNY | 17.63 | 17.74 | 17.53 | 17.63 | 17.63 | +0.03 (+0.17%) | 7,580,052 |
| 22 Mar 2022 | CNY | 17.55 | 17.82 | 17.5 | 17.6 | 17.6 | +0.01 (+0.06%) | 8,646,312 |
| 21 Mar 2022 | CNY | 17.48 | 17.65 | 17.41 | 17.59 | 17.59 | +0.13 (+0.74%) | 11,818,299 |
| 18 Mar 2022 | CNY | 17.21 | 17.5 | 17.12 | 17.46 | 17.46 | +0.23 (+1.33%) | 11,664,241 |
| 17 Mar 2022 | CNY | 16.99 | 17.45 | 16.99 | 17.23 | 17.23 | +0.41 (+2.44%) | 15,234,422 |
| 16 Mar 2022 | CNY | 16.65 | 16.9 | 15.91 | 16.82 | 16.82 | +0.46 (+2.81%) | 16,188,244 |
| 15 Mar 2022 | CNY | 17.16 | 17.34 | 16.33 | 16.36 | 16.36 | -0.84 (-4.88%) | 14,113,684 |
| 14 Mar 2022 | CNY | 17.17 | 17.9 | 17.1 | 17.2 | 17.2 | -0.22 (-1.26%) | 10,310,352 |
| 11 Mar 2022 | CNY | 16.9 | 17.44 | 16.9 | 17.42 | 17.42 | +0.17 (+0.99%) | 11,997,615 |
| 10 Mar 2022 | CNY | 17.25 | 17.57 | 17.04 | 17.25 | 17.25 | +0.33 (+1.95%) | 14,375,613 |
| 9 Mar 2022 | CNY | 17.25 | 17.39 | 16.21 | 16.92 | 16.92 | -0.18 (-1.05%) | 14,487,744 |
| 8 Mar 2022 | CNY | 17.44 | 17.57 | 16.88 | 17.1 | 17.1 | -0.3 (-1.72%) | 12,483,770 |
| 7 Mar 2022 | CNY | 17.88 | 17.92 | 17.31 | 17.4 | 17.4 | -0.53 (-2.96%) | 11,271,066 |
| 4 Mar 2022 | CNY | 17.8 | 18.25 | 17.71 | 17.93 | 17.93 | +0.08 (+0.45%) | 10,825,161 |
| 3 Mar 2022 | CNY | 18.01 | 18.28 | 17.8 | 17.85 | 17.85 | -0.09 (-0.50%) | 10,749,505 |
| 2 Mar 2022 | CNY | 17.91 | 18.08 | 17.88 | 17.94 | 17.94 | -0.1 (-0.55%) | 7,421,690 |
| 1 Mar 2022 | CNY | 18.12 | 18.19 | 17.94 | 18.04 | 18.04 | -0.06 (-0.33%) | 9,389,983 |
