| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 14.39 | 14.39 | 13.91 | 13.92 | 13.92 | -0.5 (-3.47%) | 3,011,320 |
| 12 Apr 2022 | CNY | 13.88 | 14.49 | 13.88 | 14.42 | 14.42 | +0.5 (+3.59%) | 4,421,443 |
| 11 Apr 2022 | CNY | 14.6 | 14.6 | 13.22 | 13.92 | 13.92 | -0.75 (-5.11%) | 5,213,523 |
| 8 Apr 2022 | CNY | 14.98 | 15 | 14.38 | 14.67 | 14.67 | -0.33 (-2.20%) | 4,417,982 |
| 7 Apr 2022 | CNY | 15.3 | 15.4 | 14.95 | 15 | 15 | -0.46 (-2.98%) | 5,636,246 |
| 6 Apr 2022 | CNY | 14.76 | 15.53 | 14.7 | 15.46 | 15.46 | +0.63 (+4.25%) | 7,087,175 |
| 1 Apr 2022 | CNY | 14.68 | 14.95 | 14.54 | 14.83 | 14.83 | -0.1 (-0.67%) | 3,699,029 |
| 31 Mar 2022 | CNY | 15.29 | 15.3 | 14.82 | 14.93 | 14.93 | -0.33 (-2.16%) | 4,479,334 |
| 30 Mar 2022 | CNY | 15.14 | 15.29 | 14.95 | 15.26 | 15.26 | +0.35 (+2.35%) | 4,660,202 |
| 29 Mar 2022 | CNY | 15.5 | 15.5 | 14.8 | 14.91 | 14.91 | -0.31 (-2.04%) | 5,811,915 |
| 28 Mar 2022 | CNY | 15.51 | 15.54 | 15.1 | 15.22 | 15.22 | -0.46 (-2.93%) | 7,541,285 |
| 25 Mar 2022 | CNY | 16.43 | 16.44 | 15.67 | 15.68 | 15.68 | -0.59 (-3.63%) | 9,859,034 |
| 24 Mar 2022 | CNY | 16.8 | 17.32 | 16.25 | 16.27 | 16.27 | -0.7 (-4.12%) | 15,210,316 |
| 23 Mar 2022 | CNY | 17.58 | 17.6 | 16.42 | 16.97 | 16.97 | +0.94 (+5.86%) | 21,832,247 |
| 22 Mar 2022 | CNY | 15.86 | 16.23 | 15.64 | 16.03 | 16.03 | +0.33 (+2.10%) | 7,317,319 |
| 21 Mar 2022 | CNY | 15.6 | 15.78 | 15.43 | 15.7 | 15.7 | +0.1 (+0.64%) | 4,757,673 |
| 18 Mar 2022 | CNY | 15.26 | 15.73 | 15.16 | 15.6 | 15.6 | +0.27 (+1.76%) | 6,224,402 |
| 17 Mar 2022 | CNY | 14.8 | 15.64 | 14.77 | 15.33 | 15.33 | +0.68 (+4.64%) | 8,226,752 |
| 16 Mar 2022 | CNY | 14.5 | 14.73 | 13.81 | 14.65 | 14.65 | +0.55 (+3.90%) | 7,171,475 |
| 15 Mar 2022 | CNY | 15.32 | 15.4 | 14.09 | 14.1 | 14.1 | -1.22 (-7.96%) | 10,199,567 |
| 14 Mar 2022 | CNY | 15.83 | 15.97 | 15.3 | 15.32 | 15.32 | -0.68 (-4.25%) | 4,642,487 |
| 11 Mar 2022 | CNY | 15.88 | 16.04 | 15.48 | 16 | 16 | -0.13 (-0.81%) | 5,111,542 |
| 10 Mar 2022 | CNY | 15.9 | 16.27 | 15.81 | 16.13 | 16.13 | +0.62 (+4.00%) | 7,012,911 |
| 9 Mar 2022 | CNY | 16.3 | 16.3 | 14.65 | 15.51 | 15.51 | -0.4 (-2.51%) | 7,840,395 |
| 8 Mar 2022 | CNY | 16.8 | 16.84 | 15.77 | 15.91 | 15.91 | -0.65 (-3.93%) | 7,185,020 |
| 7 Mar 2022 | CNY | 16.81 | 16.93 | 16.48 | 16.56 | 16.56 | -0.42 (-2.47%) | 7,256,387 |
| 4 Mar 2022 | CNY | 17.42 | 17.43 | 16.96 | 16.98 | 16.98 | -0.69 (-3.90%) | 8,835,404 |
| 3 Mar 2022 | CNY | 17.55 | 17.89 | 17.19 | 17.67 | 17.67 | +0.29 (+1.67%) | 10,698,212 |
| 2 Mar 2022 | CNY | 17.25 | 17.45 | 17.03 | 17.38 | 17.38 | +0.04 (+0.23%) | 4,502,233 |
| 1 Mar 2022 | CNY | 17.62 | 17.68 | 17.24 | 17.34 | 17.34 | +0.02 (+0.12%) | 5,947,749 |
