| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 14.26 | 14.48 | 14.1 | 14.36 | 14.36 | +0.06 (+0.42%) | 26,119,746 |
| 31 Mar 2022 | CNY | 14.27 | 14.43 | 14.14 | 14.3 | 14.3 | -0.07 (-0.49%) | 25,303,405 |
| 30 Mar 2022 | CNY | 14.55 | 14.83 | 14.28 | 14.37 | 14.37 | 0.0 (0.0%) | 44,451,022 |
| 29 Mar 2022 | CNY | 14.67 | 14.77 | 14.2 | 14.37 | 14.37 | -0.01 (-0.07%) | 24,275,589 |
| 28 Mar 2022 | CNY | 14.13 | 14.42 | 13.92 | 14.38 | 14.38 | +0.09 (+0.63%) | 26,162,039 |
| 25 Mar 2022 | CNY | 14.59 | 14.71 | 14.28 | 14.29 | 14.29 | -0.08 (-0.56%) | 35,025,564 |
| 24 Mar 2022 | CNY | 14.45 | 14.52 | 14 | 14.37 | 14.37 | -0.32 (-2.18%) | 37,775,697 |
| 23 Mar 2022 | CNY | 14.75 | 14.89 | 14.62 | 14.69 | 14.69 | -0.12 (-0.81%) | 27,308,359 |
| 22 Mar 2022 | CNY | 14.7 | 14.9 | 14.62 | 14.81 | 14.81 | -0.22 (-1.46%) | 33,378,310 |
| 21 Mar 2022 | CNY | 15.15 | 15.36 | 14.85 | 15.03 | 15.03 | -0.22 (-1.44%) | 32,887,121 |
| 18 Mar 2022 | CNY | 15.4 | 15.47 | 15.01 | 15.25 | 15.25 | -0.5 (-3.17%) | 40,760,366 |
| 17 Mar 2022 | CNY | 15.39 | 16.03 | 15.26 | 15.75 | 15.75 | +0.6 (+3.96%) | 58,526,338 |
| 16 Mar 2022 | CNY | 14.75 | 15.2 | 14.55 | 15.15 | 15.15 | +0.75 (+5.21%) | 68,790,512 |
| 15 Mar 2022 | CNY | 14.75 | 14.77 | 14.18 | 14.4 | 14.4 | -0.18 (-1.23%) | 60,253,454 |
| 14 Mar 2022 | CNY | 14.82 | 15.15 | 14.52 | 14.58 | 14.58 | -0.24 (-1.62%) | 49,555,325 |
| 11 Mar 2022 | CNY | 14.84 | 15.05 | 14.35 | 14.82 | 14.82 | -0.02 (-0.13%) | 88,395,770 |
| 10 Mar 2022 | CNY | 14.3 | 14.84 | 14.3 | 14.84 | 14.84 | +1.35 (+10.01%) | 104,872,134 |
| 9 Mar 2022 | CNY | 14.06 | 14.2 | 12.83 | 13.49 | 13.49 | -0.77 (-5.40%) | 108,897,251 |
| 8 Mar 2022 | CNY | 14.8 | 14.99 | 13.96 | 14.26 | 14.26 | -0.6 (-4.04%) | 85,708,119 |
| 7 Mar 2022 | CNY | 15.98 | 16 | 14.86 | 14.86 | 14.86 | -1.65 (-9.99%) | 136,405,080 |
| 4 Mar 2022 | CNY | 16.67 | 16.89 | 16.24 | 16.51 | 16.51 | -0.15 (-0.90%) | 45,537,031 |
| 3 Mar 2022 | CNY | 16.89 | 16.89 | 16.1 | 16.66 | 16.66 | -0.3 (-1.77%) | 68,375,115 |
| 2 Mar 2022 | CNY | 18.3 | 18.3 | 16.47 | 16.96 | 16.96 | -1.34 (-7.32%) | 88,302,579 |
| 1 Mar 2022 | CNY | 18.8 | 18.98 | 18.1 | 18.3 | 18.3 | -0.53 (-2.81%) | 35,060,158 |
| 28 Feb 2022 | CNY | 18.55 | 19.05 | 18.41 | 18.83 | 18.83 | +0.26 (+1.40%) | 31,327,675 |
| 25 Feb 2022 | CNY | 18.68 | 18.82 | 18.32 | 18.57 | 18.57 | +0.09 (+0.49%) | 27,794,141 |
| 24 Feb 2022 | CNY | 18.95 | 19.04 | 18.26 | 18.48 | 18.48 | -0.47 (-2.48%) | 30,620,814 |
| 23 Feb 2022 | CNY | 19.49 | 19.57 | 18.75 | 18.95 | 18.95 | -0.55 (-2.82%) | 32,447,353 |
| 22 Feb 2022 | CNY | 19.7 | 19.74 | 19.2 | 19.5 | 19.5 | -0.23 (-1.17%) | 23,219,442 |
| 21 Feb 2022 | CNY | 19.66 | 20.05 | 19.52 | 19.73 | 19.73 | +0.07 (+0.36%) | 17,935,154 |
