| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 21.4 | 22.28 | 20.2 | 20.22 | 20.22 | -2.15 (-9.61%) | 124,172,289 |
| 31 Mar 2022 | CNY | 22 | 24.34 | 21.76 | 22.37 | 22.37 | -0.17 (-0.75%) | 172,968,034 |
| 30 Mar 2022 | CNY | 21.43 | 23.56 | 20.52 | 22.54 | 22.54 | +0.88 (+4.06%) | 172,349,614 |
| 29 Mar 2022 | CNY | 23.1 | 23.7 | 21.41 | 21.66 | 21.66 | -1.44 (-6.23%) | 152,337,004 |
| 28 Mar 2022 | CNY | 24.71 | 25.47 | 22.68 | 23.1 | 23.1 | -1.2 (-4.94%) | 189,481,616 |
| 25 Mar 2022 | CNY | 28.8 | 28.8 | 24.03 | 24.3 | 24.3 | -1.88 (-7.18%) | 218,783,289 |
| 24 Mar 2022 | CNY | 24.5 | 26.18 | 23.88 | 26.18 | 26.18 | +2.38 (+10%) | 123,223,569 |
| 23 Mar 2022 | CNY | 21.88 | 24.71 | 21.39 | 23.8 | 23.8 | +1.34 (+5.97%) | 178,060,782 |
| 22 Mar 2022 | CNY | 20.49 | 22.46 | 20.01 | 22.46 | 22.46 | +2.04 (+9.99%) | 173,361,720 |
| 21 Mar 2022 | CNY | 18.56 | 20.42 | 17.92 | 20.42 | 20.42 | +1.86 (+10.02%) | 138,790,204 |
| 18 Mar 2022 | CNY | 16.3 | 18.56 | 15.89 | 18.56 | 18.56 | +1.69 (+10.02%) | 165,863,998 |
| 17 Mar 2022 | CNY | 15.75 | 17.41 | 15.33 | 16.87 | 16.87 | +1.04 (+6.57%) | 174,938,498 |
| 16 Mar 2022 | CNY | 15.83 | 15.83 | 15.33 | 15.83 | 15.83 | +1.44 (+10.01%) | 142,341,060 |
| 15 Mar 2022 | CNY | 14.33 | 15.26 | 13.83 | 14.39 | 14.39 | -0.51 (-3.42%) | 91,649,662 |
| 14 Mar 2022 | CNY | 15.48 | 16 | 14.5 | 14.9 | 14.9 | -0.1 (-0.67%) | 136,939,262 |
| 11 Mar 2022 | CNY | 13.28 | 15 | 13.05 | 15 | 15 | +1.36 (+9.97%) | 121,356,378 |
| 10 Mar 2022 | CNY | 13.47 | 13.95 | 12.82 | 13.64 | 13.64 | +0.48 (+3.65%) | 84,722,902 |
| 9 Mar 2022 | CNY | 12.36 | 13.47 | 11.84 | 13.16 | 13.16 | +0.27 (+2.09%) | 85,936,058 |
| 8 Mar 2022 | CNY | 14 | 14.01 | 12.89 | 12.89 | 12.89 | -1.43 (-9.99%) | 80,755,096 |
| 7 Mar 2022 | CNY | 14.44 | 14.9 | 14.08 | 14.32 | 14.32 | -0.4 (-2.72%) | 75,842,630 |
| 4 Mar 2022 | CNY | 15.41 | 15.98 | 14.64 | 14.72 | 14.72 | -0.61 (-3.98%) | 145,018,046 |
| 3 Mar 2022 | CNY | 13.78 | 15.33 | 13.68 | 15.33 | 15.33 | +1.39 (+9.97%) | 144,924,410 |
| 2 Mar 2022 | CNY | 13.52 | 14.44 | 13.22 | 13.94 | 13.94 | +0.42 (+3.11%) | 80,146,736 |
| 1 Mar 2022 | CNY | 13.8 | 14.02 | 13.3 | 13.52 | 13.52 | -0.5 (-3.57%) | 71,921,950 |
| 28 Feb 2022 | CNY | 14.39 | 14.78 | 13.7 | 14.02 | 14.02 | -0.4 (-2.77%) | 68,217,820 |
| 25 Feb 2022 | CNY | 14.08 | 14.9 | 13.5 | 14.42 | 14.42 | +0.34 (+2.41%) | 89,052,092 |
| 24 Feb 2022 | CNY | 14.75 | 15.52 | 13.94 | 14.08 | 14.08 | -1.37 (-8.87%) | 97,672,862 |
| 23 Feb 2022 | CNY | 15.29 | 16.38 | 14.77 | 15.45 | 15.45 | +0.14 (+0.91%) | 118,701,046 |
| 22 Feb 2022 | CNY | 15.37 | 16.49 | 14.15 | 15.31 | 15.31 | +0.02 (+0.13%) | 156,283,147 |
| 21 Feb 2022 | CNY | 14.14 | 15.29 | 13.51 | 15.29 | 15.29 | +1.39 (+10.00%) | 138,756,376 |
